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 $2,197.66 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,274.82, while $1000 invested 1 year ago would be worth $1,182.89. This corresponds to total returns of 119.77%, 27.48%, 18.29%, respectively, with annualized returns of 8.19%, 4.97%, 18.29%.

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
July 31, 2026	43.22	43.14	43.14	43.49	42.63	332,122
July 30, 2026	43.39	43.24	43.24	43.8	42.8	279,051
July 29, 2026	43.18	43.26	43.26	43.72	43.06	460,329
July 28, 2026	42.94	43.42	43.42	43.71	42.39	392,115
July 27, 2026	43.23	42.67	42.67	43.67	42.36	599,759
July 23, 2026	39.6	41.89	41.89	42.03	39.6	1.2M
July 22, 2026	43.9	43.75	43.75	44.02	43.45	555,733
July 21, 2026	44.14	44.03	44.03	44.32	43.56	430,022
July 20, 2026	44.59	44.32	44.32	44.59	44.02	431,247
July 17, 2026	45	44.59	44.59	45.31	44.21	456,102
July 16, 2026	43.78	45.23	45.23	45.33	43.48	583,690
July 15, 2026	43.5	43.75	43.75	44.28	43.21	373,570
July 14, 2026	43.3	43.3	43.3	43.62	43.1	450,644
July 13, 2026	43.2	43.3	43.3	43.5	43.08	465,561
July 10, 2026	42.59	43.1	43.1	43.27	42.36	426,639
July 09, 2026	42.39	42.54	42.54	42.87	42.27	546,674
July 08, 2026	42.78	42.15	42.15	42.84	41.92	395,843
July 07, 2026	43.43	42.84	42.84	43.64	42.84	257,493
July 06, 2026	43.31	43.43	43.43	43.71	43.1	338,994
July 02, 2026	44.59	43.44	43.44	44.59	43.1	402,645
July 01, 2026	43.82	44.29	44.29	44.5	43.48	511,587
June 30, 2026	43.36	43.69	43.69	43.86	43.03	457,154
June 29, 2026	43.42	43.42	43.42	43.59	41.74	359,805
June 26, 2026	43.67	43.68	43.68	44.23	43.29	1.96M
June 25, 2026	42.87	43.37	43.37	43.37	42.41	314,252
June 24, 2026	41.89	42.59	42.59	42.83	41.81	444,997
June 23, 2026	41.28	41.91	41.91	42.1	41.25	371,521
June 22, 2026	40.65	41.19	41.19	41.48	40.56	474,737
June 18, 2026	41.06	40.72	40.72	41.38	40.57	740,854
June 17, 2026	41.17	40.59	40.59	41.55	40.23	415,982
June 16, 2026	41.42	41.25	41.25	42	40.97	278,579
June 15, 2026	42.28	41.15	41.15	42.52	40.99	294,344
June 12, 2026	41.46	42.09	42.09	42.12	41.35	304,933
June 11, 2026	41.42	41.21	41.21	41.62	40.92	272,649
June 10, 2026	40.86	41.16	41.16	41.47	40.74	311,331
June 09, 2026	40.26	40.62	40.62	41.29	40.11	331,168
June 08, 2026	40.04	40.02	40.02	40.49	39.85	259,581
June 05, 2026	39.73	39.93	39.93	40.31	39.72	286,283
June 04, 2026	39.53	40.1	40.1	40.21	39.47	291,200
June 03, 2026	39.86	38.9	38.9	39.95	38.86	394,570
June 02, 2026	39.4	40.15	40.15	40.26	39.4	309,736
June 01, 2026	40.02	39.53	39.53	40.17	39.39	391,839
May 29, 2026	40.48	40.3	40.3	40.66	40.11	296,256
May 28, 2026	40.17	40.51	40.51	40.52	39.78	267,755
May 27, 2026	41.02	40.23	40.23	41.18	40.08	235,442
May 26, 2026	40.4	40.97	40.97	40.98	40.1	404,502
May 22, 2026	40.31	40.14	40.14	40.43	39.97	304,063
May 21, 2026	39.93	40.23	40.23	40.3	39.65	256,833
May 20, 2026	39.56	40.11	40.11	40.39	39.37	370,956
May 19, 2026	39.58	39.6	39.6	39.75	39.08	227,266
May 18, 2026	39.1	39.58	39.58	39.77	39.1	254,193
May 15, 2026	39.71	39.1	39.1	39.74	38.77	333,764
May 14, 2026	39.71	39.77	39.77	40.16	39.08	254,544
May 13, 2026	39.68	39.45	39.45	39.96	39.35	393,277
May 12, 2026	39.99	39.93	39.93	40.05	39.28	344,913
May 11, 2026	40.5	39.91	39.91	40.5	39.62	377,448
May 08, 2026	40.64	40.41	40.41	40.71	40.35	248,414
May 07, 2026	40.75	40.51	40.51	41.09	40.4	255,095
May 06, 2026	40.85	40.71	40.71	41.09	40.55	326,846
May 05, 2026	40.1	40.55	40.55	40.81	40.04	210,378