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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$37.08$105.85169,700——
2023-12-28$37.61$107.36165,200——
2023-12-27$37.94$108.31153,200——
2023-12-26$37.78$107.85136,000——
2023-12-22$37.29$106.45127,300——
2023-12-21$36.95$105.48163,100——
2023-12-20$36.73$104.85198,300——
2023-12-19$37.23$106.28245,200——
2023-12-18$36.48$104.14232,700——
2023-12-15$36.64$104.59765,700——
2023-12-14$37.45$106.91365,200——
2023-12-13$36.59$104.45538,200——
2023-12-12$34.18$97.57205,600——
2023-12-11$34.39$98.17222,200——
2023-12-08$34.24$97.74180,000——
2023-12-07$33.95$96.92215,900——
2023-12-06$33.04$94.32278,600——
2023-12-05$32.59$93.03221,100——
2023-12-04$32.77$93.55294,500——
2023-12-01$32.60$93.06290,900——
2023-11-30$30.67$87.55171,800——
2023-11-29$31.15$87.95253,900——
2023-11-28$30.36$85.72155,300——
2023-11-27$30.61$86.43155,600——
2023-11-24$31.04$87.6449,500——
2023-11-22$30.93$87.3393,700——
2023-11-21$30.94$87.36134,600——
2023-11-20$31.67$89.42147,800——
2023-11-17$31.90$90.07260,800——
2023-11-16$31.56$89.11211,200——
2023-11-15$31.89$90.04314,100——
2023-11-14$31.28$88.32447,400——
2023-11-13$29.02$81.94210,200——
2023-11-10$28.63$80.84153,400——
2023-11-09$28.45$80.33119,700——
2023-11-08$29.01$81.91121,500——
2023-11-07$29.28$82.67158,300——
2023-11-06$29.49$83.26154,900——
2023-11-03$29.65$83.72194,700——
2023-11-02$28.59$80.72226,700——
2023-11-01$27.28$77.02151,200——
2023-10-31$27.31$77.11146,000——
2023-10-30$27.34$77.19154,700——
2023-10-27$26.82$75.73212,100——
2023-10-26$27.22$76.86165,600——
2023-10-25$26.37$74.46183,300——
2023-10-24$26.22$74.03259,300——
2023-10-23$26.72$75.44189,100——
2023-10-20$26.71$75.42394,900——
2023-10-19$27.67$78.13221,300——
2023-10-18$27.98$79.00167,000——
2023-10-17$28.59$80.72228,900——
2023-10-16$27.75$78.35160,500——
2023-10-13$27.30$77.08135,900——
2023-10-12$27.86$78.66146,300——
2023-10-11$28.23$79.71140,400——
2023-10-10$28.13$79.42171,900——
2023-10-09$27.96$78.94129,000——
2023-10-06$28.02$79.11129,400——
2023-10-05$28.08$79.28201,000——
2023-10-04$27.44$77.48143,200——
2023-10-03$27.27$77.00148,700——
2023-10-02$27.54$77.76155,300——
2023-09-29$27.82$78.55150,800——
2023-09-28$27.63$78.01120,200——
2023-09-27$27.40$77.36144,600——
2023-09-26$27.69$78.18167,300——
2023-09-25$27.77$78.41211,700——
2023-09-22$27.38$77.31175,900——
2023-09-21$27.63$78.01129,300——
2023-09-20$27.82$78.55172,500——
2023-09-19$27.90$78.78150,700——
2023-09-18$28.11$79.37136,700——
2023-09-15$28.97$81.80581,000——
2023-09-14$29.30$82.73172,600——
2023-09-13$28.74$81.15180,500——
2023-09-12$28.90$81.60145,500——
2023-09-11$28.82$81.37130,300——
2023-09-08$29.03$81.97110,000——
2023-09-07$28.77$81.23133,500——
2023-09-06$29.02$81.9493,900——
2023-09-05$29.76$84.03145,400——
2023-09-01$30.68$86.62155,300——
2023-08-31$29.84$84.25400,200——
2023-08-30$29.96$83.63234,800——
2023-08-29$29.65$82.77105,100——
2023-08-28$29.70$82.91131,400——
2023-08-25$29.43$82.15131,000——
2023-08-24$29.74$83.02142,600——
2023-08-23$29.66$82.79132,300——
2023-08-22$29.36$81.96123,100——
2023-08-21$30.04$83.86111,900——
2023-08-18$30.32$84.64130,400——
2023-08-17$30.46$85.03126,300——
2023-08-16$30.37$84.78166,300——
2023-08-15$30.72$85.75169,200——
2023-08-14$31.44$87.76108,300——
2023-08-11$31.93$89.13115,400——
2023-08-10$31.78$88.71141,200——
2023-08-09$31.90$89.05136,100——
2023-08-08$32.10$89.61186,300——
2023-08-07$32.81$91.59150,000——
2023-08-04$32.50$90.72163,400——
2023-08-03$32.32$90.22127,600——
2023-08-02$32.16$89.77192,800——
2023-08-01$31.88$88.99203,700——
2023-07-31$32.12$89.66226,800——
2023-07-28$31.67$88.41294,900——
2023-07-27$31.68$88.43259,200——
2023-07-26$32.38$90.39221,700——
2023-07-25$31.28$87.32224,500——
2023-07-24$32.40$90.44214,900——
2023-07-21$31.79$88.74187,400——
2023-07-20$32.10$89.61187,900——
2023-07-19$32.36$90.33207,800——
2023-07-18$31.44$87.76170,700——
2023-07-17$30.17$84.22191,000——
2023-07-14$29.59$82.60185,500——
2023-07-13$29.77$83.10164,200——
2023-07-12$29.10$81.23173,400——
2023-07-11$28.37$79.19200,300——
2023-07-10$28.33$79.08238,000——
2023-07-07$28.29$78.97198,500——
2023-07-06$27.69$77.30186,700——
2023-07-05$28.25$78.86290,700——
2023-07-03$28.67$80.03255,900——
2023-06-30$28.23$78.80470,800——
2023-06-29$28.98$80.90413,300——
2023-06-28$28.28$78.94286,100——
2023-06-27$28.25$78.86350,600——
2023-06-26$28.00$78.16266,300——
2023-06-23$27.62$77.10782,900——
2023-06-22$27.66$77.21271,300——
2023-06-21$28.12$78.50273,200——
2023-06-20$28.15$78.58252,200——
2023-06-16$28.75$80.25561,100——
2023-06-15$28.81$80.42684,500——
2023-06-14$28.60$79.84224,600——
2023-06-13$29.35$81.93213,700——
2023-06-12$28.46$79.44248,900——
2023-06-09$28.95$80.81178,800——
2023-06-08$29.20$81.51305,800——
2023-06-07$30.05$83.88479,500——
2023-06-06$29.00$80.95364,300——
2023-06-05$27.50$76.76163,600——
2023-06-02$28.52$79.61240,900——
2023-06-01$26.76$74.70153,700——
2023-05-31$26.45$72.88270,400——
2023-05-30$27.14$74.79149,300——
2023-05-26$27.30$75.23169,500——
2023-05-25$26.89$74.10177,000——
2023-05-24$27.48$75.72207,700——
2023-05-23$27.52$75.83298,200——
2023-05-22$27.01$74.43220,100——
2023-05-19$26.09$71.89140,200——
2023-05-18$26.74$73.68280,400——
2023-05-17$26.76$73.74525,200——
2023-05-16$25.34$69.83226,800——
2023-05-15$25.53$70.35205,100——
2023-05-12$25.01$68.92225,600——
2023-05-11$24.89$68.59177,400——
2023-05-10$25.29$69.69184,400——
2023-05-09$25.72$70.87150,600——
2023-05-08$26.02$71.70249,200——
2023-05-05$26.32$72.53514,700——
2023-05-04$26.25$72.33357,800——
2023-05-03$27.32$75.28315,800——
2023-05-02$27.46$75.67344,500——
2023-05-01$29.17$80.38331,100——
2023-04-28$29.18$80.41203,700——
2023-04-27$28.84$79.47266,400——
2023-04-26$27.86$76.77225,200——
2023-04-25$28.62$78.86222,400——
2023-04-24$30.09$82.91124,200——
2023-04-21$30.24$83.33170,700——
2023-04-20$30.30$83.49147,500——
2023-04-19$30.67$84.51187,000——
2023-04-18$30.22$83.27184,300——
2023-04-17$31.04$85.53215,600——
2023-04-14$29.97$82.58262,600——
2023-04-13$30.22$83.27486,600——
2023-04-12$30.37$83.69300,400——
2023-04-11$31.27$86.17200,600——
2023-04-10$31.60$87.08356,500——
2023-04-06$31.72$87.41227,100——
2023-04-05$31.60$87.08213,800——
2023-04-04$31.86$87.79170,000——
2023-04-03$32.71$90.13202,800——
2023-03-31$32.95$90.80387,500——
2023-03-30$32.83$90.47169,000——
2023-03-29$33.95$93.55158,000——
2023-03-28$33.74$92.97159,700——
2023-03-27$33.84$93.25194,600——
2023-03-24$34.01$93.72421,800——
2023-03-23$32.95$90.80234,000——
2023-03-22$34.08$93.91250,100——
2023-03-21$36.20$99.75282,200——
2023-03-20$34.39$94.76249,800——
2023-03-17$34.78$95.84473,700——
2023-03-16$36.82$101.46407,000——
2023-03-15$35.56$97.99274,700——
2023-03-14$35.72$98.43501,700——
2023-03-13$33.70$92.86599,400——
2023-03-10$37.39$103.03348,600——
2023-03-09$37.24$102.62186,400——
2023-03-08$39.44$108.68131,000——
2023-03-07$39.71$109.42135,800——
2023-03-06$40.84$112.54171,100——
2023-03-03$40.85$112.56149,900——
2023-03-02$40.06$110.39142,500——
2023-03-01$40.72$111.32115,000——
2023-02-28$40.92$111.87244,400——
2023-02-27$40.85$111.68142,300——
2023-02-24$41.05$112.23264,800——
2023-02-23$41.41$113.21158,100——
2023-02-22$41.39$113.16160,600——
2023-02-21$41.45$113.32174,700——
2023-02-17$42.29$115.62145,200——
2023-02-16$41.85$114.41100,900——
2023-02-15$42.24$115.48104,800——
2023-02-14$41.83$114.3674,400——
2023-02-13$42.40$115.9271,300——
2023-02-10$42.25$115.51104,600——
2023-02-09$42.17$115.29109,100——
2023-02-08$42.76$116.9098,000——
2023-02-07$43.36$118.54124,400——
2023-02-06$43.16$118.00125,200——
2023-02-03$43.61$119.23245,500——
2023-02-02$43.11$117.86199,100——
2023-02-01$42.46$116.08182,600——
2023-01-31$42.64$116.57229,500——
2023-01-30$40.87$111.73147,500——
2023-01-27$40.77$111.46134,000——
2023-01-26$40.37$110.37161,200——
2023-01-25$40.20$109.90136,700——
2023-01-24$40.18$109.85125,500——
2023-01-23$40.26$110.0792,400——
2023-01-20$40.20$109.90180,100——
2023-01-19$40.15$109.77143,200——
2023-01-18$40.13$109.71156,700——
2023-01-17$41.41$113.2185,500——
2023-01-13$42.24$115.48202,000——
2023-01-12$42.50$116.19152,400——
2023-01-11$41.71$114.03118,100——
2023-01-10$42.04$114.93125,500——
2023-01-09$41.63$113.81181,000——
2023-01-06$42.67$116.66155,200——
2023-01-05$41.52$113.51187,900——
2023-01-04$41.03$112.17180,600——
2023-01-03$41.00$112.09295,300——