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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.41$96.66180,100——
2020-12-30$37.22$96.17135,000——
2020-12-29$36.67$94.75129,100——
2020-12-28$37.60$97.15177,700——
2020-12-24$36.84$95.1970,400——
2020-12-23$36.71$94.85172,500——
2020-12-22$35.45$91.60153,100——
2020-12-21$36.35$93.92238,700——
2020-12-18$36.33$93.87736,100——
2020-12-17$37.01$95.63297,300——
2020-12-16$37.15$95.99152,600——
2020-12-15$37.08$95.81142,400——
2020-12-14$36.42$94.10219,600——
2020-12-11$36.16$93.43136,100——
2020-12-10$36.61$94.59150,500——
2020-12-09$36.24$93.64167,800——
2020-12-08$36.10$93.28199,700——
2020-12-07$35.96$92.91154,600——
2020-12-04$35.81$92.53173,600——
2020-12-03$34.47$89.06191,200——
2020-12-02$34.48$88.42137,700——
2020-12-01$33.63$86.24158,400——
2020-11-30$33.32$85.44258,000——
2020-11-27$34.71$89.01117,000——
2020-11-25$35.28$90.47197,000——
2020-11-24$35.80$91.80282,700——
2020-11-23$33.38$85.60205,100——
2020-11-20$33.34$85.50207,800——
2020-11-19$32.96$84.52213,500——
2020-11-18$33.40$85.65447,300——
2020-11-17$33.49$85.88299,900——
2020-11-16$33.17$85.06242,300——
2020-11-13$31.36$80.42177,800——
2020-11-12$30.25$77.57193,600——
2020-11-11$30.62$78.52259,500——
2020-11-10$31.63$81.11244,000——
2020-11-09$30.43$78.03228,100——
2020-11-06$26.31$67.47173,400——
2020-11-05$26.64$68.31117,900——
2020-11-04$25.67$65.83195,900——
2020-11-03$27.58$70.72209,300——
2020-11-02$26.73$68.55137,900——
2020-10-30$26.11$66.96205,900——
2020-10-29$26.20$67.19241,800——
2020-10-28$25.25$64.75173,700——
2020-10-27$26.50$67.96155,500——
2020-10-26$27.07$69.42212,300——
2020-10-23$27.12$69.55182,100——
2020-10-22$26.90$68.98176,300——
2020-10-21$25.91$66.44120,800——
2020-10-20$25.48$65.34367,400——
2020-10-19$24.89$63.83210,200——
2020-10-16$25.07$64.29178,300——
2020-10-15$24.89$63.83275,800——
2020-10-14$24.54$62.93116,800——
2020-10-13$25.16$64.52109,600——
2020-10-12$26.20$67.19218,200——
2020-10-09$25.65$65.78105,200——
2020-10-08$26.12$66.98142,000——
2020-10-07$25.92$66.47195,900——
2020-10-06$25.31$64.90194,900——
2020-10-05$25.09$64.34157,600——
2020-10-02$24.34$62.42215,800——
2020-10-01$23.49$60.24264,400——
2020-09-30$23.16$59.39200,400——
2020-09-29$23.17$59.42233,300——
2020-09-28$23.42$60.06193,400——
2020-09-25$22.73$58.29192,600——
2020-09-24$22.27$57.11179,200——
2020-09-23$21.83$55.98255,500——
2020-09-22$22.11$56.70206,900——
2020-09-21$22.88$58.67406,000——
2020-09-18$24.02$61.60569,000——
2020-09-17$24.07$61.72192,000——
2020-09-16$24.19$62.03205,800——
2020-09-15$24.22$62.11164,200——
2020-09-14$24.86$63.75153,500——
2020-09-11$24.42$62.62199,900——
2020-09-10$24.55$62.95399,700——
2020-09-09$24.67$63.26250,900——
2020-09-08$24.81$63.62191,200——
2020-09-04$25.85$66.29133,800——
2020-09-03$25.36$65.03200,000——
2020-09-02$25.58$64.93231,500——
2020-09-01$25.58$64.93220,600——
2020-08-31$25.58$64.93284,700——
2020-08-28$26.11$66.27240,600——
2020-08-27$26.10$66.25188,600——
2020-08-26$25.51$64.75148,600——
2020-08-25$26.29$66.73180,200——
2020-08-24$25.83$65.56251,500——
2020-08-21$24.97$63.38270,600——
2020-08-20$25.02$63.51137,900——
2020-08-19$25.61$65.0171,700——
2020-08-18$25.40$64.47112,700——
2020-08-17$26.37$66.9392,800——
2020-08-14$26.64$67.6267,500——
2020-08-13$26.37$66.93131,300——
2020-08-12$27.14$68.89136,900——
2020-08-11$27.55$69.93245,900——
2020-08-10$26.93$68.36191,900——
2020-08-07$26.19$66.48171,100——
2020-08-06$25.13$63.79135,500——
2020-08-05$24.94$63.30322,000——
2020-08-04$24.26$61.58196,100——
2020-08-03$24.48$62.14167,100——
2020-07-31$24.43$62.01235,800——
2020-07-30$24.51$62.2198,300——
2020-07-29$25.18$63.91142,500——
2020-07-28$24.62$62.49114,400——
2020-07-27$24.57$62.37174,500——
2020-07-24$25.68$65.18129,000——
2020-07-23$26.10$66.25267,100——
2020-07-22$24.98$63.41137,000——
2020-07-21$25.72$65.28229,600——
2020-07-20$24.28$61.63127,300——
2020-07-17$24.93$63.28179,000——
2020-07-16$25.70$65.23212,100——
2020-07-15$25.84$65.59217,900——
2020-07-14$24.46$62.09152,200——
2020-07-13$25.06$63.61368,600——
2020-07-10$24.71$62.72921,000——
2020-07-09$23.67$60.08211,700——
2020-07-08$24.57$62.37254,100——
2020-07-07$24.80$62.95445,700——
2020-07-06$26.02$66.05291,500——
2020-07-02$26.01$66.02164,400——
2020-07-01$26.24$66.60139,800——
2020-06-30$27.57$69.98191,000——
2020-06-29$26.98$68.48181,800——
2020-06-26$25.64$65.08422,000——
2020-06-25$26.64$67.62211,900——
2020-06-24$25.49$64.70214,700——
2020-06-23$26.55$67.39199,800——
2020-06-22$26.94$68.38247,000——
2020-06-19$26.51$67.29571,700——
2020-06-18$26.93$68.36194,200——
2020-06-17$26.79$68.00227,100——
2020-06-16$28.62$72.65202,500——
2020-06-15$27.19$69.02174,100——
2020-06-12$27.12$68.84277,300——
2020-06-11$26.16$66.40220,500——
2020-06-10$28.84$73.20197,800——
2020-06-09$30.84$78.28194,100——
2020-06-08$31.20$79.19186,700——
2020-06-05$30.99$78.66545,000——
2020-06-04$29.03$73.69170,200——
2020-06-03$28.82$72.49413,200——
2020-06-02$27.68$69.63352,900——
2020-06-01$27.77$69.85256,400——
2020-05-29$28.06$70.58205,000——
2020-05-28$28.77$72.37383,000——
2020-05-27$29.74$74.81278,100——
2020-05-26$27.36$68.82291,400——
2020-05-22$24.97$62.81100,100——
2020-05-21$25.37$63.82127,900——
2020-05-20$25.56$64.29129,000——
2020-05-19$24.12$60.67156,700——
2020-05-18$25.51$64.17207,700——
2020-05-15$22.94$57.70162,800——
2020-05-14$22.97$57.78240,600——
2020-05-13$23.09$58.08161,100——
2020-05-12$24.13$60.70259,400——
2020-05-11$25.77$64.82301,600——
2020-05-08$26.66$67.06143,400——
2020-05-07$25.14$63.24165,900——
2020-05-06$25.20$63.39141,600——
2020-05-05$26.35$66.28163,600——
2020-05-04$26.96$67.81173,700——
2020-05-01$27.14$68.27158,200——
2020-04-30$28.31$71.21164,400——
2020-04-29$29.45$74.08229,100——
2020-04-28$27.99$70.41219,400——
2020-04-27$27.48$69.12235,700——
2020-04-24$25.91$65.17188,500——
2020-04-23$25.63$64.47176,700——
2020-04-22$25.56$64.29124,300——
2020-04-21$25.66$64.54117,500——
2020-04-20$25.81$64.92156,600——
2020-04-17$26.32$66.21245,500——
2020-04-16$24.13$60.70223,100——
2020-04-15$25.40$63.89213,500——
2020-04-14$27.14$68.27190,300——
2020-04-13$27.44$69.02222,000——
2020-04-09$28.60$71.94400,200——
2020-04-08$27.08$68.12228,100——
2020-04-07$26.61$66.93274,800——
2020-04-06$26.76$67.31314,200——
2020-04-03$25.02$62.94200,100——
2020-04-02$26.15$65.78312,500——
2020-04-01$24.74$62.23229,900——
2020-03-31$26.49$66.63317,900——
2020-03-30$26.02$65.45182,800——
2020-03-27$25.19$63.36198,700——
2020-03-26$25.76$64.80402,700——
2020-03-25$23.28$58.56458,500——
2020-03-24$26.76$67.31477,100——
2020-03-23$25.17$63.31430,800——
2020-03-20$24.88$62.58671,300——
2020-03-19$28.49$71.66359,900——
2020-03-18$27.02$67.97408,100——
2020-03-17$29.24$73.55483,600——
2020-03-16$25.97$65.32382,000——
2020-03-13$28.95$72.82394,200——
2020-03-12$26.87$67.59335,500——
2020-03-11$29.18$73.40227,900——
2020-03-10$30.61$77.00320,000——
2020-03-09$29.86$75.11335,500——
2020-03-06$33.50$84.27270,400——
2020-03-05$33.81$85.05326,400——
2020-03-04$35.98$89.85363,500——
2020-03-03$35.98$89.85223,700——
2020-03-02$37.25$93.02200,100——
2020-02-28$34.98$87.35361,600——
2020-02-27$36.86$92.05196,200——
2020-02-26$38.28$95.59184,300——
2020-02-25$38.87$97.07148,600——
2020-02-24$40.37$100.81242,900——
2020-02-21$41.10$102.64196,000——
2020-02-20$41.18$102.84138,200——
2020-02-19$41.08$102.5996,300——
2020-02-18$41.25$103.01168,400——
2020-02-14$41.49$103.61119,100——
2020-02-13$41.96$104.78104,500——
2020-02-12$41.45$103.5184,600——
2020-02-11$41.45$103.51123,000——
2020-02-10$41.55$103.7697,100——
2020-02-07$41.48$103.58182,200——
2020-02-06$41.66$104.03136,300——
2020-02-05$41.80$104.38126,600——
2020-02-04$40.97$102.31108,000——
2020-02-03$40.43$100.96151,400——
2020-01-31$39.75$99.26189,800——
2020-01-30$40.63$101.46187,300——
2020-01-29$39.54$98.74142,200——
2020-01-28$39.90$99.64127,800——
2020-01-27$39.84$99.49164,200——
2020-01-24$40.36$100.79120,600——
2020-01-23$40.78$101.84248,700——
2020-01-22$40.85$102.01125,100——
2020-01-21$40.84$101.99117,800——
2020-01-17$41.40$103.38113,500——
2020-01-16$41.71$104.16102,200——
2020-01-15$41.17$102.81186,800——
2020-01-14$41.24$102.98115,100——
2020-01-13$41.26$103.03101,200——
2020-01-10$40.88$102.09171,000——
2020-01-09$41.07$102.5673,600——
2020-01-08$41.18$102.8484,800——
2020-01-07$40.99$102.36187,500——
2020-01-06$41.12$102.69157,500——
2020-01-03$41.24$102.98133,000——
2020-01-02$41.30$103.13120,600——