First Merchants - 33 Year Stock Price History | FRME
Historical daily share price chart and data for First Merchants since 1992 adjusted for splits and dividends. The latest closing stock price for First Merchants as of February 03, 2025 is 44.10.
- The all-time high First Merchants stock closing price was 44.61 on November 25, 2024.
- The First Merchants 52-week high stock price is 46.13, which is 4.6% above the current share price.
- The First Merchants 52-week low stock price is 30.55, which is 30.7% below the current share price.
- The average First Merchants stock price for the last 52 weeks is 36.82.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| First Merchants Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
40.3881 |
39.0900 |
44.4400 |
37.9900 |
44.1000 |
10.55% |
| 2024 |
35.6412 |
35.7449 |
44.6094 |
30.4979 |
39.8900 |
11.84% |
| 2023 |
30.2224 |
37.7812 |
40.1863 |
23.1192 |
35.6680 |
-5.85% |
| 2022 |
37.3212 |
38.0789 |
41.0729 |
31.3535 |
37.8826 |
1.10% |
| 2021 |
37.7221 |
32.2348 |
43.8518 |
32.2348 |
37.4706 |
14.97% |
| 2020 |
25.4309 |
34.7680 |
35.3237 |
18.8761 |
32.5920 |
-6.91% |
| 2019 |
31.4358 |
28.1637 |
35.6520 |
27.4114 |
35.0122 |
25.51% |
| 2018 |
35.3922 |
33.4516 |
39.8911 |
26.4706 |
27.8951 |
-16.93% |
| 2017 |
32.0179 |
29.5942 |
35.2559 |
27.8751 |
33.5793 |
13.62% |
| 2016 |
20.6012 |
18.9192 |
29.7434 |
16.5177 |
29.5550 |
51.06% |
| 2015 |
18.8171 |
16.8770 |
21.0804 |
16.4454 |
19.5657 |
13.59% |
| 2014 |
15.7918 |
16.4576 |
17.5887 |
14.5941 |
17.2253 |
1.52% |
| 2013 |
12.8845 |
11.2340 |
17.2416 |
10.5453 |
16.9668 |
54.69% |
| 2012 |
9.3381 |
6.3726 |
11.5780 |
6.3726 |
10.9680 |
76.58% |
| 2011 |
6.1146 |
6.6916 |
7.0862 |
4.9372 |
6.2113 |
-3.93% |
| 2010 |
5.6996 |
4.1598 |
6.8499 |
3.8185 |
6.4654 |
49.93% |
| 2009 |
6.5961 |
15.6393 |
15.9611 |
3.6588 |
4.3122 |
-71.65% |
| 2008 |
15.1695 |
13.5277 |
19.6107 |
11.0316 |
15.2079 |
6.04% |
| 2007 |
14.8529 |
17.1983 |
17.3118 |
11.7996 |
14.3420 |
-16.33% |
| 2006 |
15.3646 |
16.0406 |
17.6396 |
13.7641 |
17.1416 |
8.47% |
| 2005 |
15.3378 |
16.5196 |
16.5196 |
13.7396 |
15.8036 |
-4.84% |
| 2004 |
14.3729 |
14.4407 |
17.0126 |
12.8533 |
16.6077 |
15.05% |
| 2003 |
13.8124 |
12.6832 |
15.2791 |
12.1922 |
14.4356 |
16.11% |
| 2002 |
13.3996 |
12.4880 |
16.0609 |
11.5679 |
12.4322 |
-1.57% |
| 2001 |
11.8951 |
10.7132 |
13.1348 |
10.5868 |
12.6300 |
10.10% |
| 2000 |
11.0251 |
12.9437 |
12.9437 |
9.1997 |
11.4716 |
-10.12% |
| 1999 |
11.3098 |
12.0913 |
13.9873 |
10.1874 |
12.7638 |
4.03% |
| 1998 |
12.2273 |
11.1801 |
14.3279 |
10.0392 |
12.2697 |
9.01% |
| 1997 |
9.2029 |
7.3803 |
11.2557 |
7.3803 |
11.2557 |
45.32% |
| 1996 |
7.4199 |
7.2781 |
7.8314 |
6.6701 |
7.7456 |
6.42% |
| 1995 |
6.6317 |
5.7053 |
7.5607 |
5.7053 |
7.2781 |
22.66% |
| 1994 |
5.4178 |
5.1367 |
6.1080 |
4.9365 |
5.9335 |
17.03% |
| 1993 |
4.9788 |
4.8250 |
5.3751 |
4.5204 |
5.0702 |
-0.17% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Banks - Midwest |
$2.607B |
$1.074B |
|
FIRST MERCHANTS CORP. is a bank holding company engaged in conducting commercial banking business through the offices of its banking subsidiaries.
|
