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 April 26, 2024 is 34.13.
- The all-time high First Merchants stock closing price was 45.13 on March 12, 2021.
- The First Merchants 52-week high stock price is 38.16, which is 11.8% above the current share price.
- The First Merchants 52-week low stock price is 24.52, which is 28.2% below the current share price.
- The average First Merchants stock price for the last 52 weeks is 31.15.
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 |
34.0024 |
36.7833 |
36.7833 |
32.4800 |
34.1300 |
-7.01% |
| 2023 |
31.1003 |
38.8787 |
41.3537 |
23.7908 |
36.7041 |
-5.85% |
| 2022 |
38.4053 |
39.1850 |
42.2660 |
32.2643 |
38.9830 |
1.10% |
| 2021 |
38.8179 |
33.1712 |
45.1257 |
33.1712 |
38.5591 |
14.97% |
| 2020 |
26.1696 |
35.7780 |
36.3498 |
19.4245 |
33.5387 |
-6.91% |
| 2019 |
32.3490 |
28.9818 |
36.6876 |
28.2077 |
36.0292 |
25.51% |
| 2018 |
36.4203 |
34.4233 |
41.0499 |
27.2396 |
28.7054 |
-16.93% |
| 2017 |
32.9480 |
30.4539 |
36.2801 |
28.6848 |
34.5548 |
13.62% |
| 2016 |
21.1997 |
19.4688 |
30.6074 |
16.9976 |
30.4135 |
51.05% |
| 2015 |
19.3637 |
17.3672 |
21.6927 |
16.9231 |
20.1341 |
13.59% |
| 2014 |
16.2505 |
16.9357 |
18.0996 |
15.0180 |
17.7256 |
1.52% |
| 2013 |
13.2588 |
11.5604 |
17.7425 |
10.8516 |
17.4597 |
54.69% |
| 2012 |
9.6094 |
6.5577 |
11.9144 |
6.5577 |
11.2866 |
76.58% |
| 2011 |
6.2922 |
6.8860 |
7.2921 |
5.0806 |
6.3917 |
-3.93% |
| 2010 |
5.8652 |
4.2806 |
7.0489 |
3.9295 |
6.6532 |
49.93% |
| 2009 |
6.7877 |
16.0936 |
16.4248 |
3.7651 |
4.4375 |
-71.64% |
| 2008 |
15.6102 |
13.9207 |
20.1804 |
11.3520 |
15.6497 |
6.04% |
| 2007 |
15.2843 |
17.6979 |
17.8147 |
12.1424 |
14.7586 |
-16.33% |
| 2006 |
15.8109 |
16.5066 |
18.1520 |
14.1639 |
17.6395 |
8.47% |
| 2005 |
15.7833 |
16.9995 |
16.9995 |
14.1387 |
16.2627 |
-4.84% |
| 2004 |
14.7904 |
14.8602 |
17.5068 |
13.2267 |
17.0901 |
15.05% |
| 2003 |
14.2136 |
13.0516 |
15.7229 |
12.5464 |
14.8550 |
16.11% |
| 2002 |
13.7888 |
12.8508 |
16.5274 |
11.9039 |
12.7934 |
-1.57% |
| 2001 |
12.2407 |
11.0244 |
13.5163 |
10.8944 |
12.9969 |
10.10% |
| 2000 |
11.3454 |
13.3197 |
13.3197 |
9.4670 |
11.8048 |
-10.12% |
| 1999 |
11.6383 |
12.4425 |
14.3936 |
10.4833 |
13.1346 |
4.03% |
| 1998 |
12.5824 |
11.5049 |
14.7442 |
10.3309 |
12.6261 |
9.01% |
| 1997 |
9.4702 |
7.5946 |
11.5826 |
7.5946 |
11.5826 |
45.32% |
| 1996 |
7.6355 |
7.4895 |
8.0589 |
6.8639 |
7.9706 |
6.42% |
| 1995 |
6.8243 |
5.8710 |
7.7804 |
5.8710 |
7.4895 |
22.66% |
| 1994 |
5.5752 |
5.2859 |
6.2855 |
5.0799 |
6.1058 |
17.03% |
| 1993 |
5.1234 |
4.9651 |
5.5313 |
4.6517 |
5.2175 |
-0.17% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Banks - Midwest |
$2.023B |
$0.999B |
|
FIRST MERCHANTS CORP. is a bank holding company engaged in conducting commercial banking business through the offices of its banking subsidiaries.
|
