NASDAQ:FRME | Historical Stock Price | FIRST MERCHANTS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-06-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.79$9.44$18.60$36.66$72.26$142.431989-06-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.59$103.86111,100——
2019-12-30$41.55$103.76141,500——
2019-12-27$41.25$103.01133,500——
2019-12-26$41.57$103.8193,200——
2019-12-24$41.93$104.7157,600——
2019-12-23$41.90$104.63206,500——
2019-12-20$41.98$104.83463,300——
2019-12-19$42.13$105.21166,900——
2019-12-18$42.35$105.76159,600——
2019-12-17$42.34$105.73211,800——
2019-12-16$41.76$104.28168,200——
2019-12-13$41.11$102.66229,600——
2019-12-12$41.26$103.03374,700——
2019-12-11$40.44$100.99149,600——
2019-12-10$40.46$101.04166,400——
2019-12-09$40.34$100.74209,200——
2019-12-06$40.30$100.64343,700——
2019-12-05$40.07$100.06107,900——
2019-12-04$40.32$100.04109,900——
2019-12-03$39.84$98.85113,500——
2019-12-02$40.38$100.19146,700——
2019-11-29$40.49$100.4658,600——
2019-11-27$40.85$101.3598,400——
2019-11-26$40.47$100.41140,800——
2019-11-25$41.02$101.78241,500——
2019-11-22$40.71$101.0193,900——
2019-11-21$40.75$101.1168,900——
2019-11-20$40.79$101.20205,400——
2019-11-19$41.11$102.00120,200——
2019-11-18$40.77$101.15142,800——
2019-11-15$41.28$102.42162,900——
2019-11-14$41.18$102.1796,000——
2019-11-13$41.10$101.9783,200——
2019-11-12$41.45$102.84153,200——
2019-11-11$40.99$101.70120,400——
2019-11-08$41.36$102.6287,900——
2019-11-07$41.43$102.79392,200——
2019-11-06$40.93$101.55128,900——
2019-11-05$41.49$102.94176,100——
2019-11-04$40.94$101.58221,100——
2019-11-01$40.43$100.31114,400——
2019-10-31$39.55$98.13199,500——
2019-10-30$40.51$100.51251,900——
2019-10-29$40.20$99.74132,400——
2019-10-28$39.63$98.33216,200——
2019-10-25$39.21$97.28141,100——
2019-10-24$37.97$94.21192,200——
2019-10-23$38.84$96.37132,700——
2019-10-22$38.60$95.77220,200——
2019-10-21$38.25$94.90127,600——
2019-10-18$37.71$93.56147,600——
2019-10-17$37.54$93.14107,300——
2019-10-16$37.32$92.59128,900——
2019-10-15$37.64$93.39119,000——
2019-10-14$37.11$92.07102,300——
2019-10-11$37.41$92.82162,200——
2019-10-10$36.68$91.01107,500——
2019-10-09$36.35$90.1996,200——
2019-10-08$36.19$89.79113,600——
2019-10-07$37.01$91.83103,300——
2019-10-04$36.99$91.78104,800——
2019-10-03$36.65$90.93160,600——
2019-10-02$36.62$90.86113,400——
2019-10-01$36.95$91.68150,500——
2019-09-30$37.64$93.39158,700——
2019-09-27$38.08$94.48110,800——
2019-09-26$37.95$94.16144,400——
2019-09-25$38.38$95.22136,700——
2019-09-24$37.67$93.46124,600——
2019-09-23$38.26$94.9392,100——
2019-09-20$38.43$95.35450,300——
2019-09-19$38.64$95.87135,400——
2019-09-18$39.20$97.26163,700——
2019-09-17$39.28$97.46144,500——
2019-09-16$39.68$98.45192,400——
2019-09-13$39.10$97.01263,800——
2019-09-12$38.55$95.65317,300——
2019-09-11$39.26$97.41211,300——
2019-09-10$38.11$94.56261,100——
2019-09-09$36.99$91.78227,800——
2019-09-06$35.25$87.46163,400——
2019-09-05$35.77$88.75198,500——
2019-09-04$35.01$86.86297,200——
2019-09-03$34.28$85.05400,600——
2019-08-30$35.72$88.63230,100——
2019-08-29$35.92$89.12167,400——
2019-08-28$35.30$86.94147,800——
2019-08-27$34.81$85.73207,600——
2019-08-26$35.65$87.8094,000——
2019-08-23$35.10$86.45159,900——
2019-08-22$36.55$90.02118,000——
2019-08-21$36.65$90.2697,200——
2019-08-20$36.37$89.5786,000——
2019-08-19$36.93$90.9598,500——
2019-08-16$36.55$90.02119,100——
2019-08-15$35.56$87.58176,300——
2019-08-14$36.00$88.66259,700——
2019-08-13$36.99$91.10193,600——
2019-08-12$36.70$90.39147,500——
2019-08-09$37.27$91.79136,600——
2019-08-08$37.39$92.09178,700——
2019-08-07$36.56$90.04189,500——
2019-08-06$36.67$90.31186,500——
2019-08-05$36.78$90.58268,500——
2019-08-02$37.89$93.32416,100——
2019-08-01$39.01$96.08674,200——
2019-07-31$39.41$97.06453,800——
2019-07-30$38.65$95.19161,500——
2019-07-29$37.96$93.49155,900——
2019-07-26$38.32$94.38234,400——
2019-07-25$37.62$92.65235,800——
2019-07-24$38.70$95.31208,400——
2019-07-23$37.49$92.33112,800——
2019-07-22$37.09$91.35151,300——
2019-07-19$37.54$92.45183,700——
2019-07-18$37.65$92.73130,000——
2019-07-17$37.35$91.99267,600——
2019-07-16$37.21$91.64144,800——
2019-07-15$37.15$91.49135,000——
2019-07-12$37.88$93.29228,900——
2019-07-11$37.60$92.60187,500——
2019-07-10$37.66$92.75227,600——
2019-07-09$37.65$92.73176,100——
2019-07-08$37.57$92.53271,300——
2019-07-05$38.23$94.1581,400——
2019-07-03$37.94$93.44114,900——
2019-07-02$37.81$93.12341,900——
2019-07-01$38.01$93.61367,600——
2019-06-28$37.90$93.341,305,200——
2019-06-27$36.73$90.46243,300——
2019-06-26$36.29$89.38228,100——
2019-06-25$36.47$89.82466,400——
2019-06-24$36.20$89.15467,800——
2019-06-21$36.15$89.03736,900——
2019-06-20$36.39$89.62421,200——
2019-06-19$36.16$89.06266,300——
2019-06-18$36.46$89.79227,500——
2019-06-17$35.71$87.95260,700——
2019-06-14$35.71$87.95292,800——
2019-06-13$35.89$88.39323,500——
2019-06-12$35.68$87.87261,500——
2019-06-11$35.62$87.73327,800——
2019-06-10$35.59$87.65221,400——
2019-06-07$34.87$85.88249,500——
2019-06-06$35.09$86.42185,100——
2019-06-05$35.20$86.69264,300——
2019-06-04$35.21$86.72278,600——
2019-06-03$33.88$83.44223,400——
2019-05-31$33.25$81.89188,200——
2019-05-30$33.77$83.17165,200——
2019-05-29$34.42$84.77232,100——
2019-05-28$33.84$83.34294,500——
2019-05-24$34.59$85.19174,500——
2019-05-23$34.35$84.60260,500——
2019-05-22$35.16$86.59410,200——
2019-05-21$36.01$88.69159,000——
2019-05-20$35.77$88.10208,400——
2019-05-17$35.53$87.50244,700——
2019-05-16$36.18$88.46126,500——
2019-05-15$35.70$87.29153,400——
2019-05-14$36.31$88.78221,100——
2019-05-13$35.47$86.73189,300——
2019-05-10$37.52$91.74127,800——
2019-05-09$37.24$91.06264,900——
2019-05-08$37.21$90.98221,700——
2019-05-07$37.43$91.52214,300——
2019-05-06$37.87$92.60230,200——
2019-05-03$37.86$92.57270,600——
2019-05-02$36.73$89.81439,900——
2019-05-01$36.01$88.05233,900——
2019-04-30$36.67$89.66264,600——
2019-04-29$37.85$92.55318,600——
2019-04-26$36.95$90.35159,400——
2019-04-25$36.75$89.86183,600——
2019-04-24$38.44$93.99208,900——
2019-04-23$38.46$94.04132,300——
2019-04-22$37.64$92.03107,700——
2019-04-18$38.35$93.77133,000——
2019-04-17$39.32$96.14158,400——
2019-04-16$39.07$95.53145,800——
2019-04-15$38.35$93.77102,000——
2019-04-12$39.45$96.46182,300——
2019-04-11$38.81$94.90147,700——
2019-04-10$38.78$94.82136,000——
2019-04-09$38.49$94.11189,200——
2019-04-08$38.79$94.85140,900——
2019-04-05$38.59$94.36128,100——
2019-04-04$38.09$93.14155,200——
2019-04-03$37.82$92.48157,900——
2019-04-02$37.45$91.57100,600——
2019-04-01$37.56$91.84147,200——
2019-03-29$36.85$90.10164,100——
2019-03-28$37.26$91.11117,900——
2019-03-27$36.63$89.57152,600——
2019-03-26$36.66$89.64122,300——
2019-03-25$35.77$87.46239,200——
2019-03-22$35.52$86.85187,300——
2019-03-21$37.48$91.64169,500——
2019-03-20$37.84$92.52250,800——
2019-03-19$38.74$94.72106,800——
2019-03-18$40.16$98.20198,500——
2019-03-15$39.73$97.15490,000——
2019-03-14$39.24$95.95125,800——
2019-03-13$39.53$96.66116,000——
2019-03-12$39.47$96.5196,000——
2019-03-11$39.73$97.15211,300——
2019-03-08$39.08$95.56117,700——
2019-03-07$38.98$95.31137,600——
2019-03-06$39.74$97.17233,500——
2019-03-05$40.93$100.08206,700——
2019-03-04$41.25$100.86252,500——
2019-03-01$41.09$100.47343,500——
2019-02-28$40.39$98.76193,200——
2019-02-27$40.52$98.54132,500——
2019-02-26$40.18$97.71112,400——
2019-02-25$41.05$99.83172,300——
2019-02-22$40.79$99.20179,900——
2019-02-21$41.00$99.7186,300——
2019-02-20$41.13$100.02120,800——
2019-02-19$41.01$99.73142,500——
2019-02-15$40.58$98.68147,600——
2019-02-14$39.31$95.60137,700——
2019-02-13$39.84$96.89141,300——
2019-02-12$39.51$96.08180,100——
2019-02-11$38.61$93.89134,000——
2019-02-08$38.15$92.78230,000——
2019-02-07$38.14$92.75168,300——
2019-02-06$37.70$91.68195,300——
2019-02-05$37.41$90.98165,100——
2019-02-04$37.28$90.66167,200——
2019-02-01$36.45$88.64138,600——
2019-01-31$36.63$89.08297,900——
2019-01-30$37.06$90.12149,100——
2019-01-29$37.37$90.88108,400——
2019-01-28$37.73$91.7597,300——
2019-01-25$37.86$92.0780,800——
2019-01-24$37.59$91.41117,500——
2019-01-23$37.35$90.83176,700——
2019-01-22$37.79$91.90120,800——
2019-01-18$38.18$92.85188,600——
2019-01-17$37.99$92.39155,000——
2019-01-16$37.96$92.31160,300——
2019-01-15$36.84$89.59159,000——
2019-01-14$36.49$88.74189,200——
2019-01-11$36.65$89.1387,500——
2019-01-10$36.88$89.6983,600——
2019-01-09$37.00$89.98107,900——
2019-01-08$37.00$89.98153,700——
2019-01-07$36.50$88.76433,600——
2019-01-04$35.61$86.60130,500——
2019-01-03$34.62$84.19139,200——
2019-01-02$34.60$84.14141,000——