First Merchants Corporation (FRME) NASDAQ

Currency In USD

FRME Historical Return

If you invested $1000 in First Merchants Corporation (FRME) 10 years ago, it would be worth $1,740.6 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,133.74, while $1000 invested 1 year ago would be worth $1,156.33. This corresponds to total returns of 74.06%, 13.37%, 15.63%, respectively, with annualized returns of 5.7%, 2.54%, 15.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FRME Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	41.32	41.2	41.2	41.51	40.8	256,207
November 09, 2026	41.44	41.43	41.43	41.73	41.26	418,626
November 06, 2026	40.71	40.83	40.83	41.18	40.67	277,156
November 05, 2026	42.55	41.06	41.06	42.94	40.89	544,829
November 04, 2026	41.73	41.89	41.89	42.66	41.51	515,985
November 03, 2026	41.54	41.04	41.04	41.54	40.91	327,682
November 02, 2026	41.16	41.36	41.36	41.71	41	645,084
October 30, 2026	41.25	40.59	40.59	41.27	40.46	412,483
October 29, 2026	41.14	41.09	41.09	41.51	40.87	447,060
October 28, 2026	40.93	40.66	40.66	40.93	40.33	500,227
October 27, 2026	41.24	40.93	40.93	41.24	40.67	349,332
October 26, 2026	40.86	41.09	41.09	41.19	40.86	494,152
October 23, 2026	40.67	40.68	40.68	41.03	40.39	417,114
October 22, 2026	39.96	40.83	40.83	41.02	39.96	470,838
October 21, 2026	40.11	39.96	39.96	40.17	39.66	377,836
October 20, 2026	39.54	40.11	40.11	40.41	39.54	408,233
October 19, 2026	39.58	39.38	39.38	39.63	39.24	267,906
October 16, 2026	39.59	39.6	39.6	40.26	39.48	429,160
October 15, 2026	39.12	39.48	39.48	39.78	38.85	339,802
October 14, 2026	38.48	38.78	38.78	38.97	38.38	443,221
October 13, 2026	39.5	39.06	39.06	39.63	38.78	302,034
October 12, 2026	39.07	39.25	39.25	39.48	38.99	283,299
October 09, 2026	39.46	39	39	39.52	38.83	436,041
October 08, 2026	39.1	39.59	39.59	39.76	38.81	567,758
October 07, 2026	39.27	39.29	39.29	39.5	38.89	700,185
October 06, 2026	40.06	39.67	39.67	40.15	39.62	445,872
October 05, 2026	40.15	39.77	39.77	40.25	39.67	478,394
October 02, 2026	39.87	40.15	40.15	40.31	39.8	815,291
October 01, 2026	39.17	39.58	39.58	39.69	38.62	629,514
September 30, 2026	40.12	39.78	39.78	40.26	39.55	551,382
September 29, 2026	40.38	40.08	40.08	40.68	39.85	353,318
September 28, 2026	40.67	40.37	40.37	40.7	40.3	556,244
September 25, 2026	40.65	40.71	40.71	41.2	40.56	754,488
September 24, 2026	40.28	40.49	40.49	40.57	40.03	466,277
September 23, 2026	40.64	40.03	40.03	40.68	39.97	393,865
September 22, 2026	41.25	40.65	40.65	41.41	40.65	582,415
September 21, 2026	40.95	40.9	40.9	41.08	40.7	411,093
September 18, 2026	40.67	40.87	40.87	40.94	40.37	1.55M
September 17, 2026	41.51	40.9	40.9	41.58	40.85	388,545
September 16, 2026	41.65	41.06	41.06	41.77	40.35	499,105
September 15, 2026	41.46	41.73	41.73	41.97	41.44	378,977
September 11, 2026	41.54	41.11	41.11	41.8	40.76	320,168
September 10, 2026	40.72	41.1	41.1	41.11	40.37	368,779
September 09, 2026	40.81	40.72	40.72	41.1	40.47	337,298
September 08, 2026	41.87	41.17	41.17	41.92	41.08	434,784
September 04, 2026	41.58	42.06	42.06	42.18	41.47	439,588
September 03, 2026	41.91	42.1	42.1	42.3	41.78	332,157
September 02, 2026	41.11	41.67	41.67	42.06	40.96	681,658
September 01, 2026	41.4	40.91	40.91	41.69	40.78	326,759
August 31, 2026	41.79	41.47	41.47	41.82	41.41	363,297
August 28, 2026	41.74	41.93	41.93	42.1	41.67	398,437
August 27, 2026	41.48	41.67	41.67	41.8	41.08	318,978
August 26, 2026	41.58	41.68	41.68	41.83	41.39	316,637
August 25, 2026	41.92	41.56	41.56	41.92	41.41	299,620
August 24, 2026	42.03	41.92	41.92	42.52	41.84	238,178
August 21, 2026	42.2	42.03	42.03	42.48	41.67	337,324
August 20, 2026	41.85	41.94	41.94	42.09	41.6	284,928
August 19, 2026	43.29	42.02	42.02	43.29	41.97	343,775
August 18, 2026	43.67	43.23	43.23	43.74	43.04	299,715
August 17, 2026	43.63	43.52	43.52	43.85	43.34	279,562