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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.89$111.15125,000——
2021-12-30$41.49$110.09108,900——
2021-12-29$41.83$110.9996,200——
2021-12-28$41.91$111.21110,500——
2021-12-27$41.74$110.76125,500——
2021-12-23$41.19$109.30113,500——
2021-12-22$40.97$108.71160,100——
2021-12-21$40.80$108.26172,100——
2021-12-20$39.89$105.85341,800——
2021-12-17$39.71$105.37958,800——
2021-12-16$41.28$109.53201,300——
2021-12-15$41.43$109.93219,600——
2021-12-14$41.13$109.14266,800——
2021-12-13$40.88$108.47258,700——
2021-12-10$40.58$107.68121,400——
2021-12-09$40.25$106.80120,800——
2021-12-08$40.82$108.3197,800——
2021-12-07$41.02$108.84143,300——
2021-12-06$41.76$110.81244,100——
2021-12-03$40.18$106.62176,700——
2021-12-02$40.67$107.92124,800——
2021-12-01$39.53$104.12216,800——
2021-11-30$39.89$105.07149,800——
2021-11-29$40.54$106.78172,800——
2021-11-26$40.59$106.91161,200——
2021-11-24$42.72$112.5294,400——
2021-11-23$43.08$113.47138,200——
2021-11-22$42.68$112.42212,100——
2021-11-19$41.60$109.57175,500——
2021-11-18$41.80$110.10147,100——
2021-11-17$41.95$110.50117,700——
2021-11-16$42.51$111.97177,400——
2021-11-15$42.89$112.97134,000——
2021-11-12$42.77$112.66201,400——
2021-11-11$42.88$112.95162,200——
2021-11-10$42.67$112.39209,900——
2021-11-09$42.52$112.00125,600——
2021-11-08$42.95$113.13144,200——
2021-11-05$42.58$112.16318,000——
2021-11-04$41.86$110.26370,100——
2021-11-03$43.50$114.58127,200——
2021-11-02$42.21$111.18116,300——
2021-11-01$43.07$113.45246,400——
2021-10-29$41.58$109.52165,200——
2021-10-28$41.23$108.60105,300——
2021-10-27$41.14$108.36201,800——
2021-10-26$43.32$114.10143,600——
2021-10-25$43.35$114.18148,300——
2021-10-22$43.07$113.4594,000——
2021-10-21$42.76$112.6377,600——
2021-10-20$43.24$113.89118,700——
2021-10-19$42.40$111.6883,200——
2021-10-18$42.44$111.7989,800——
2021-10-15$42.90$113.00196,000——
2021-10-14$42.50$111.94260,200——
2021-10-13$42.09$110.8694,900——
2021-10-12$42.34$111.5278,100——
2021-10-11$42.52$112.0096,100——
2021-10-08$43.18$113.7492,100——
2021-10-07$43.19$113.76126,900——
2021-10-06$42.59$112.18110,800——
2021-10-05$42.67$112.3993,100——
2021-10-04$42.66$112.37108,200——
2021-10-01$42.73$112.55122,200——
2021-09-30$41.84$110.21149,200——
2021-09-29$42.29$111.3992,000——
2021-09-28$41.62$109.63112,400——
2021-09-27$42.16$111.05148,300——
2021-09-24$40.46$106.5797,100——
2021-09-23$40.29$106.12163,800——
2021-09-22$39.05$102.86168,600——
2021-09-21$38.40$101.15273,100——
2021-09-20$38.04$100.20378,100——
2021-09-17$38.99$102.701,010,600——
2021-09-16$39.03$102.80170,100——
2021-09-15$39.26$103.41212,500——
2021-09-14$38.74$102.04182,400——
2021-09-13$39.52$104.10264,300——
2021-09-10$38.64$101.78141,400——
2021-09-09$39.62$104.36105,600——
2021-09-08$39.79$104.81194,000——
2021-09-07$40.16$105.78153,100——
2021-09-03$40.39$106.39100,000——
2021-09-02$40.79$107.4498,600——
2021-09-01$41.07$107.41148,700——
2021-08-31$41.15$107.62194,000——
2021-08-30$40.95$107.1087,700——
2021-08-27$42.07$110.03125,200——
2021-08-26$40.59$106.16102,200——
2021-08-25$41.50$108.5488,200——
2021-08-24$41.46$108.4366,500——
2021-08-23$41.64$108.90105,100——
2021-08-20$41.37$108.20112,800——
2021-08-19$40.55$106.05178,100——
2021-08-18$41.18$107.7079,400——
2021-08-17$41.62$108.85109,000——
2021-08-16$42.46$111.0583,700——
2021-08-13$42.90$112.2082,200——
2021-08-12$42.95$112.33148,200——
2021-08-11$43.44$113.61169,800——
2021-08-10$42.67$111.60130,600——
2021-08-09$41.98$109.79127,000——
2021-08-06$42.43$110.97139,500——
2021-08-05$41.01$107.26216,600——
2021-08-04$39.99$104.59109,600——
2021-08-03$40.53$106.00315,300——
2021-08-02$40.22$105.19192,700——
2021-07-30$40.73$106.52121,300——
2021-07-29$41.04$107.3499,700——
2021-07-28$40.58$106.13119,400——
2021-07-27$40.19$105.1183,000——
2021-07-26$40.26$105.30116,400——
2021-07-23$40.10$104.88127,600——
2021-07-22$39.39$103.02146,500——
2021-07-21$40.36$105.56121,600——
2021-07-20$39.86$104.25264,300——
2021-07-19$39.18$102.47280,800——
2021-07-16$40.03$104.69202,400——
2021-07-15$40.85$106.84156,100——
2021-07-14$40.18$105.09120,200——
2021-07-13$39.92$104.41121,900——
2021-07-12$40.75$106.58134,900——
2021-07-09$40.74$106.55134,700——
2021-07-08$39.39$103.02194,400——
2021-07-07$40.21$105.16164,600——
2021-07-06$40.25$105.27167,200——
2021-07-02$41.11$107.52116,300——
2021-07-01$42.01$109.87119,900——
2021-06-30$41.67$108.98191,700——
2021-06-29$41.94$109.6981,100——
2021-06-28$42.20$110.37155,200——
2021-06-25$43.47$113.69902,500——
2021-06-24$43.39$113.48109,400——
2021-06-23$42.87$112.12135,100——
2021-06-22$42.82$111.9999,300——
2021-06-21$43.02$112.51193,100——
2021-06-18$41.51$108.56521,500——
2021-06-17$42.89$112.17265,600——
2021-06-16$44.74$117.01144,600——
2021-06-15$44.20$115.60160,300——
2021-06-14$43.55$113.90134,700——
2021-06-11$44.19$115.57137,900——
2021-06-10$43.74$114.40123,000——
2021-06-09$44.53$116.46198,500——
2021-06-08$45.84$119.89136,400——
2021-06-07$45.64$119.3785,900——
2021-06-04$45.45$118.8790,600——
2021-06-03$45.70$119.52104,600——
2021-06-02$46.07$119.73287,600——
2021-06-01$46.32$120.38172,900——
2021-05-28$46.34$120.43253,900——
2021-05-27$46.15$119.94485,200——
2021-05-26$45.59$118.49158,900——
2021-05-25$44.88$116.64163,400——
2021-05-24$46.58$121.0689,000——
2021-05-21$47.08$122.36103,800——
2021-05-20$46.16$119.97251,600——
2021-05-19$46.10$119.8192,700——
2021-05-18$46.31$120.36155,500——
2021-05-17$47.36$123.0982,200——
2021-05-14$47.38$123.14118,900——
2021-05-13$46.80$121.63192,800——
2021-05-12$44.91$116.72122,800——
2021-05-11$45.83$119.11143,000——
2021-05-10$46.86$121.79164,900——
2021-05-07$48.03$124.83118,100——
2021-05-06$48.09$124.98152,900——
2021-05-05$47.81$124.25204,500——
2021-05-04$47.05$122.28168,000——
2021-05-03$47.00$122.15178,700——
2021-04-30$46.21$120.10243,700——
2021-04-29$46.68$121.32236,800——
2021-04-28$46.78$121.58111,400——
2021-04-27$47.41$123.22198,700——
2021-04-26$47.17$122.59120,300——
2021-04-23$47.31$122.96200,900——
2021-04-22$45.04$117.0689,100——
2021-04-21$45.86$119.19125,800——
2021-04-20$44.78$116.38111,300——
2021-04-19$46.59$121.0892,400——
2021-04-16$46.78$121.5892,100——
2021-04-15$46.56$121.0185,600——
2021-04-14$46.89$121.86101,700——
2021-04-13$45.99$119.5295,900——
2021-04-12$47.23$122.7580,900——
2021-04-09$46.76$121.5399,600——
2021-04-08$46.18$120.02109,200——
2021-04-07$45.95$119.42122,900——
2021-04-06$46.53$120.93150,000——
2021-04-05$47.07$122.33124,000——
2021-04-01$46.76$121.53162,900——
2021-03-31$46.50$120.85224,800——
2021-03-30$47.34$123.03112,000——
2021-03-29$46.34$120.43138,400——
2021-03-26$48.43$125.87184,600——
2021-03-25$46.62$121.16161,700——
2021-03-24$45.33$117.81208,000——
2021-03-23$45.52$118.30218,700——
2021-03-22$46.88$121.84153,600——
2021-03-19$48.85$126.96630,300——
2021-03-18$48.60$126.31156,100——
2021-03-17$48.34$125.63134,200——
2021-03-16$48.11$125.03176,600——
2021-03-15$48.39$125.76137,700——
2021-03-12$50.04$130.05238,900——
2021-03-11$49.10$127.61190,000——
2021-03-10$48.88$127.04175,600——
2021-03-09$47.23$122.75219,900——
2021-03-08$47.86$124.38189,900——
2021-03-05$45.87$119.21310,600——
2021-03-04$44.19$114.85193,700——
2021-03-03$44.78$115.70175,400——
2021-03-02$43.35$112.01149,600——
2021-03-01$43.77$113.09124,000——
2021-02-26$42.05$108.65205,600——
2021-02-25$42.96$111.00300,000——
2021-02-24$44.63$115.32201,100——
2021-02-23$43.02$111.16416,200——
2021-02-22$43.25$111.75145,100——
2021-02-19$42.12$108.83188,400——
2021-02-18$41.33$106.79103,300——
2021-02-17$41.80$108.0086,800——
2021-02-16$42.04$108.62138,800——
2021-02-12$41.68$107.69183,700——
2021-02-11$41.54$107.33142,600——
2021-02-10$42.19$109.01137,200——
2021-02-09$42.72$110.38129,900——
2021-02-08$41.99$108.50141,500——
2021-02-05$40.71$105.19146,900——
2021-02-04$40.88$105.63129,200——
2021-02-03$39.30$101.54174,400——
2021-02-02$39.42$101.85141,200——
2021-02-01$38.60$99.74145,600——
2021-01-29$37.67$97.33205,100——
2021-01-28$38.76$100.15225,500——
2021-01-27$37.96$98.08295,700——
2021-01-26$39.23$101.36126,100——
2021-01-25$39.80$102.84173,000——
2021-01-22$40.30$104.13189,300——
2021-01-21$39.62$102.3799,700——
2021-01-20$40.40$104.3993,900——
2021-01-19$40.75$105.29126,500——
2021-01-15$40.82$105.47131,200——
2021-01-14$41.41$107.00153,000——
2021-01-13$40.80$105.42245,000——
2021-01-12$41.68$107.69218,200——
2021-01-11$40.89$105.65120,500——
2021-01-08$40.10$103.61260,100——
2021-01-07$40.78$105.37165,900——
2021-01-06$40.65$105.03462,600——
2021-01-05$37.21$96.14220,700——
2021-01-04$37.00$95.60156,600——