First Merchants Corporation
FRMENASDAQFinancial Services● Active
$39.93
$-0.17(-0.42%)
Market Cap$2.5B
P/E Ratio—
52W High$43.22
52W Low$34.66
First Merchants Corporation（FRME）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
frme · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$46.13
Nov 25, 2024
-13.4% from here
5-Year Low5Y
$24.52
May 12, 2023
+62.8% from low
IPO Priceadj.
$6.01
Jun 20, 1989
+564.4% since IPO
1 Year Ago
$37.25
Jun 9, 2025
+7.2% in 1Y
5 Years Ago
$45.84
Jun 8, 2021
-12.9% in 5Y
10 Years Ago
$26.02
Jun 8, 2016
+53.5% in 10Y
Historical Price Data · FRME
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $39.73 | $40.31 | $39.72 | $39.93 | $39.93 | 286K | +0.50% |
| Jun 4, 2026 | $39.53 | $40.21 | $39.47 | $40.10 | $40.10 | 291K | +1.44% |
| Jun 3, 2026 | $39.86 | $39.95 | $38.86 | $38.90 | $38.90 | 401K | -2.41% |
| Jun 2, 2026 | $39.40 | $40.26 | $39.40 | $40.15 | $40.15 | 310K | +1.90% |
| Jun 1, 2026 | $40.02 | $40.17 | $39.39 | $39.53 | $39.53 | 392K | -1.22% |
| May 29, 2026 | $40.48 | $40.66 | $40.11 | $40.30 | $40.30 | 297K | -0.44% |
| May 28, 2026 | $40.17 | $40.52 | $39.78 | $40.51 | $40.51 | 268K | +0.85% |
| May 27, 2026 | $41.02 | $41.18 | $40.08 | $40.23 | $40.23 | 304K | -1.93% |
| May 26, 2026 | $40.40 | $40.98 | $40.10 | $40.97 | $40.97 | 405K | +1.41% |
| May 22, 2026 | $40.31 | $40.43 | $39.97 | $40.14 | $40.14 | 304K | -0.42% |
| May 21, 2026 | $39.93 | $40.30 | $39.65 | $40.23 | $40.23 | 257K | +0.75% |
| May 20, 2026 | $39.56 | $40.39 | $39.37 | $40.11 | $40.11 | 371K | +1.39% |
| May 19, 2026 | $39.58 | $39.75 | $39.08 | $39.60 | $39.60 | 227K | +0.05% |
| May 18, 2026 | $39.10 | $39.77 | $39.10 | $39.58 | $39.58 | 254K | +1.23% |
| May 15, 2026 | $39.71 | $39.74 | $38.77 | $39.10 | $39.10 | 334K | -1.54% |
| May 14, 2026 | $39.71 | $40.16 | $39.08 | $39.77 | $39.77 | 255K | +0.15% |
| May 13, 2026 | $39.68 | $39.96 | $39.35 | $39.45 | $39.45 | 393K | -0.58% |
| May 12, 2026 | $39.99 | $40.05 | $39.28 | $39.93 | $39.93 | 345K | -0.15% |
| May 11, 2026 | $40.50 | $40.50 | $39.62 | $39.91 | $39.91 | 384K | -1.46% |
| May 8, 2026 | $40.64 | $40.71 | $40.35 | $40.41 | $40.41 | 250K | -0.57% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FRME
Jan 1 → Dec 31 · 6 years2026+6.6%$37.47 → $39.93
+6.6%
2025-6.9%$40.26 → $37.48
-6.9%
2024+8.9%$36.64 → $39.89
+8.9%
2023-9.9%$41.17 → $37.08
-9.9%
2022-2.7%$42.26 → $41.11
-2.7%
2021-7.8%$45.45 → $41.89
-7.8%
Best Year2024 · +8.9%
Worst Year2023 · -9.9%
Positive Years2 / 6
Avg Annual Return-2.0%
6Y Total Return-12.1%
6Y CAGR~-2.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in FRME?
If you invested $1,000 in FRME 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,535
Total Return+53.5%
CAGR~+4.4% / yr
Profit+$535
Based on Jun 8, 2016 · $26.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Merchants Corporation（FRME）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $39.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FRME 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FRME 历史股价FMP 日线复权 OHLCV