First Merchants Corporation (FRMEP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in First Merchants Corporation (FRMEP) since IPO date, it would be worth $1,508.7 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,286.45, while $1000 invested 1 year ago would be worth $1,018.22. This corresponds to total returns of 50.87%, 28.65%, 1.82%, respectively, with annualized returns of 7.01%, 5.17%, 1.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 25.05 | 25.15 | 25.15 | 25.19 | 25.05 | 1 |
| September 10, 2026 | 25.04 | 25.15 | 25.15 | 25.15 | 25.04 | 2,023 |
| September 09, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0 |
| September 08, 2026 | 25.05 | 25.04 | 25.04 | 25.05 | 25.04 | 790 |
| September 04, 2026 | 24.97 | 25 | 25 | 25.09 | 24.9 | 3,064 |
| September 03, 2026 | 25 | 25.32 | 25.32 | 25.32 | 25 | 0 |
| September 02, 2026 | 24.99 | 25 | 25 | 25 | 24.95 | 1,499 |
| September 01, 2026 | 25.12 | 24.89 | 24.89 | 25.12 | 24.81 | 5,247 |
| August 31, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 64 |
| August 28, 2026 | 25.15 | 25.24 | 25.24 | 25.24 | 25.15 | 0 |
| August 27, 2026 | 25.48 | 25.25 | 25.25 | 25.48 | 25.25 | 1,130 |
| August 26, 2026 | 25.1 | 25.18 | 25.18 | 25.18 | 25.1 | 1 |
| August 25, 2026 | 25.1 | 25.11 | 25.11 | 25.11 | 25.07 | 8,873 |
| August 24, 2026 | 25.23 | 25.46 | 25.46 | 25.46 | 25.23 | 0 |
| August 21, 2026 | 25.21 | 25.55 | 25.55 | 25.55 | 25.21 | 0 |
| August 20, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0 |
| August 19, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.26 | 102 |
| August 18, 2026 | 25.48 | 25.25 | 25.25 | 25.48 | 25.25 | 725 |
| August 17, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 578 |
| August 14, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 287 |
| August 13, 2026 | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 685 |
| August 12, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 385 |
| August 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 312 |
| August 10, 2026 | 25.36 | 25.37 | 25.37 | 25.37 | 25.15 | 0 |
| August 07, 2026 | 25.17 | 25.37 | 25.37 | 25.37 | 25.17 | 0 |
| August 06, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 511 |
| August 05, 2026 | 25.1 | 25.24 | 25.24 | 25.24 | 25.1 | 2,947 |
| August 04, 2026 | 25.07 | 25.3 | 25.3 | 25.38 | 25.07 | 0 |
| August 03, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 2,845 |
| July 31, 2026 | 25.3 | 25.15 | 25.15 | 25.3 | 25.13 | 13,671 |
| July 30, 2026 | 25.19 | 25.2 | 25.2 | 25.67 | 25.12 | 3,582 |
| July 29, 2026 | 26 | 25.6 | 25.6 | 26.06 | 25.31 | 11,391 |
| July 28, 2026 | 26.06 | 26.6 | 26.6 | 27 | 26.06 | 4,766 |
| July 24, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2 |
| July 23, 2026 | 25.99 | 25.95 | 25.95 | 26 | 25.95 | 1,321 |
| July 22, 2026 | 25.72 | 25.89 | 25.89 | 25.89 | 25.72 | 39 |
| July 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1 |
| July 17, 2026 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 1 |
| July 16, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 445 |
| July 15, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 155 |
| July 14, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1 |
| July 10, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 5 |
| July 09, 2026 | 26 | 25.85 | 25.85 | 26 | 25.85 | 16 |
| July 08, 2026 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 199 |
| July 07, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 116 |
| July 01, 2026 | 25.56 | 25.5 | 25.5 | 25.56 | 25.5 | 1,000 |
| June 30, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1 |
| June 26, 2026 | 26 | 26 | 26 | 26 | 25.2 | 19 |
| June 25, 2026 | 25.76 | 25.6 | 25.6 | 25.76 | 25.51 | 1 |
| June 24, 2026 | 25.97 | 25.71 | 25.71 | 25.97 | 25.71 | 1,399 |
| June 23, 2026 | 25.25 | 25.61 | 25.61 | 26.05 | 25.25 | 11,365 |
| June 22, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 214 |
| June 18, 2026 | 25.14 | 25.05 | 25.05 | 25.17 | 25.05 | 600 |
| June 17, 2026 | 25.17 | 25.25 | 25.25 | 25.32 | 25.17 | 5,150 |
| June 16, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.15 | 856 |
| June 15, 2026 | 25.05 | 25.17 | 25.17 | 25.32 | 25.05 | 2,506 |
| June 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 500 |
| June 11, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 310 |
| June 10, 2026 | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 199 |
| June 09, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1 |