First Merchants Corporation (FRME) NASDAQ

40.15

+0.62(+1.57%)

Updated at June 02 04:00PM

Currency In USD

FRME Historical Return

If you invested $1000 in First Merchants Corporation (FRME) 10 years ago, it would be worth $2,054.56 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,041.15, while $1000 invested 1 year ago would be worth $1,118.69. This corresponds to total returns of 105.46%, 4.11%, 11.87%, respectively, with annualized returns of 7.46%, 0.81%, 11.87%.

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
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
May 04, 2026	40.14	40.02	40.02	40.56	39.9	311,970
May 01, 2026	40.45	40.42	40.42	40.82	39.97	261,393
April 30, 2026	39.53	40.44	40.44	40.72	39.51	378,238
April 29, 2026	40.21	39.82	39.82	40.44	39.65	365,620
April 28, 2026	40.64	40.48	40.48	40.87	40.32	319,248
April 27, 2026	39.59	40.31	40.31	40.52	39.59	308,594
April 24, 2026	39.7	39.59	39.59	39.74	39.1	488,993
April 23, 2026	39.56	39.7	39.7	40.26	39.38	441,672
April 22, 2026	40.45	40.37	40.37	40.88	40.18	345,139
April 21, 2026	41.4	40.36	40.36	41.4	40.25	282,835
April 20, 2026	41.04	41.22	41.22	41.59	41.03	293,887
April 17, 2026	40.5	41.14	41.14	41.72	40.5	442,221
April 16, 2026	40.4	40.09	40.09	40.55	40	284,206
April 15, 2026	40.82	40.52	40.52	40.87	40.28	346,212
April 14, 2026	41.03	40.86	40.86	41.14	40.51	319,019
April 13, 2026	41.15	41.13	41.13	41.15	40.68	263,293
April 10, 2026	41.34	41.07	41.07	41.34	40.85	348,582
April 09, 2026	40.67	41.47	41.47	41.7	40.59	452,990
April 08, 2026	40.94	40.85	40.85	41.3	40.53	515,134
April 07, 2026	39.78	40	40	40.18	39.68	372,000
April 06, 2026	39.4	39.98	39.98	40.03	39.19	284,607
April 02, 2026	38.78	39.43	39.43	39.57	38.63	423,885
April 01, 2026	38.95	39.33	39.33	39.63	38.6	311,984
March 31, 2026	38.64	38.73	38.73	39	38.21	507,026
March 30, 2026	38.03	38.15	38.15	38.24	37.86	300,290
March 27, 2026	37.98	37.85	37.85	38.32	37.38	349,920
March 26, 2026	37.97	38.27	38.27	38.31	36.13	218,010
March 25, 2026	38.3	38.18	38.18	38.42	37.92	364,102
March 24, 2026	37.42	37.98	37.98	38.29	37.42	516,053
March 23, 2026	37.46	37.87	37.87	38.37	37.12	505,041
March 20, 2026	36.75	36.56	36.56	36.79	36.34	986,029
March 19, 2026	36.25	36.6	36.6	36.99	36.13	475,261
March 18, 2026	36.36	36.45	36.45	36.65	36.2	404,530
March 17, 2026	36.98	36.67	36.67	37.21	36.38	425,087
March 16, 2026	36.78	36.76	36.76	37.07	36.65	385,763
March 13, 2026	36.88	36.43	36.43	37.17	36.16	595,842
March 12, 2026	36.16	36.55	36.55	36.86	35.92	535,399
March 11, 2026	37.05	36.94	36.94	37.4	36.52	359,838
March 10, 2026	36.9	37.39	37.39	38	36.33	609,373
March 09, 2026	36.89	36.92	36.92	37.17	35.71	543,621