First Merchants - 32 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 November 12, 2024 is 44.54.
  • The all-time high First Merchants stock closing price was 44.54 on November 12, 2024.
  • The First Merchants 52-week high stock price is 44.98, which is 1% above the current share price.
  • The First Merchants 52-week low stock price is 30.20, which is 32.2% below the current share price.
  • The average First Merchants stock price for the last 52 weeks is 35.24.
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
2024 34.8888 36.0339 44.5400 30.7444 44.5400 23.87%
2023 30.4667 38.0866 40.5111 23.3060 35.9563 -5.85%
2022 37.6229 38.3867 41.4049 31.6069 38.1888 1.10%
2021 38.0270 32.4953 44.2063 32.4953 37.7735 14.97%
2020 25.6364 35.0491 35.6092 19.0287 32.8554 -6.91%
2019 31.6899 28.3914 35.9402 27.6330 35.2952 25.51%
2018 35.6783 33.7220 40.2135 26.6846 28.1206 -16.93%
2017 32.2767 29.8334 35.5409 28.1004 33.8508 13.62%
2016 20.7678 19.0721 29.9838 16.6512 29.7939 51.05%
2015 18.9692 17.0134 21.2508 16.5783 19.7239 13.59%
2014 15.9194 16.5906 17.7309 14.7120 17.3645 1.52%
2013 12.9886 11.3248 17.3810 10.6305 17.1040 54.69%
2012 9.4136 6.4241 11.6716 6.4241 11.0566 76.58%
2011 6.1640 6.7457 7.1435 4.9771 6.2615 -3.93%
2010 5.7457 4.1934 6.9053 3.8494 6.5177 49.93%
2009 6.6494 15.7657 16.0901 3.6884 4.3471 -71.64%
2008 15.2921 13.6371 19.7692 11.1207 15.3308 6.04%
2007 14.9729 17.3373 17.4517 11.8950 14.4579 -16.33%
2006 15.4888 16.1703 17.7822 13.8753 17.2801 8.47%
2005 15.4618 16.6532 16.6532 13.8506 15.9313 -4.84%
2004 14.4891 14.5575 17.1501 12.9572 16.7419 15.05%
2003 13.9240 12.7857 15.4026 12.2908 14.5523 16.11%
2002 13.5079 12.5890 16.1907 11.6614 12.5327 -1.57%
2001 11.9913 10.7998 13.2409 10.6724 12.7321 10.10%
2000 11.1142 13.0484 13.0484 9.2741 11.5643 -10.12%
1999 11.4012 12.1890 14.1003 10.2698 12.8670 4.03%
1998 12.3261 11.2705 14.4438 10.1204 12.3689 9.01%
1997 9.2773 7.4399 11.3466 7.4399 11.3466 45.32%
1996 7.4799 7.3369 7.8947 6.7240 7.8082 6.42%
1995 6.6853 5.7514 7.6219 5.7514 7.3369 22.66%
1994 5.4616 5.1782 6.1574 4.9764 5.9814 17.03%
1993 5.0191 4.8640 5.4186 4.5569 5.1112 -0.17%
Sector Industry Market Cap Revenue
Finance Banks - Midwest $2.609B $0.999B
FIRST MERCHANTS CORP. is a bank holding company engaged in conducting commercial banking business through the offices of its banking subsidiaries.
Stock Name Country Market Cap PE Ratio
Huntington Bancshares (HBAN) United States $25.787B 15.04
Commerce Bancshares (CBSH) United States $9.225B 18.73
Wintrust Financial (WTFC) United States $8.845B 13.93
Old National Bancorp (ONB) United States $7.148B 12.25
UMB Financial (UMBF) United States $6.173B 13.80
Associated Banc-Corp (ASB) United States $4.181B 12.98
First Interstate BancSystem (FIBK) United States $3.547B 14.38
Heartland Financial USA (HTLF) United States $2.954B 14.97
First Financial Bancorp (FFBC) United States $2.831B 11.72
Enterprise Financial Services (EFSC) United States $2.235B 12.59
Lakeland Financial (LKFN) United States $1.926B 21.51
1st Source (SRCE) United States $1.641B 12.75
First Busey (BUSE) United States $1.557B 13.23
QCR Holdings (QCRH) United States $1.549B 12.99
German American Bancorp (GABC) United States $1.368B 16.65
Peoples Bancorp (PEBO) United States $1.272B 9.89
FirstSun Capital Bancorp (FSUN) United States $1.018B 0.00
Old Second Bancorp (OSBC) United States $0.832B 9.98
Independent Bank (IBCP) United States $0.815B 12.66
Mercantile Bank (MBWM) United States $0.813B 10.11
Farmers National Banc (FMNB) United States $0.599B 12.16
First Financial Indiana (THFF) United States $0.591B 13.56
MidWestOne Financial (MOFG) United States $0.528B 19.14
First Business Financial Services (FBIZ) United States $0.420B 10.87
Civista Bancshares (CIVB) United States $0.366B 11.57
Heartland BancCorp (HLAN) United States $0.342B 17.35
Fentura Financial (FETM) United States $0.202B 21.33
First Western Financial (MYFW) United States $0.197B 32.85
Eagle Bancorp Montana (EBMT) United States $0.136B 15.76
Ohio Valley Banc (OVBC) United States $0.114B 9.82
CSB Bancorp (CSBB) United States $0.104B 9.14
BNCCORP (BNCC) United States $0.100B 12.72
United Bancorp (UBCP) United States $0.079B 9.59
United Bancshares (UBOH) United States $0.064B 7.67
Central Plains Bancshares (CPBI) United States $0.061B 0.00
Ames National (ATLO) United States $0.000B 17.06