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 August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,298.4, while $1000 invested 1 year ago would be worth $1,031.58. This corresponds to total returns of 50.87%, 29.84%, 3.16%, respectively, with annualized returns of 7.15%, 5.36%, 3.16%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 08, 2026 | 25 | 25.05 | 25.05 | 25.34 | 25 | 5,179 |
| June 05, 2026 | 25.26 | 25.06 | 25.06 | 25.44 | 25.04 | 1,752 |
| June 03, 2026 | 25.12 | 25.15 | 25.15 | 25.15 | 25.12 | 1 |
| June 02, 2026 | 25.28 | 25.12 | 25.12 | 25.28 | 25.12 | 1,818 |
| June 01, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 71 |
| May 29, 2026 | 25.05 | 25.1 | 25.1 | 25.1 | 25.01 | 3,093 |
| May 28, 2026 | 25.13 | 25.02 | 25.02 | 25.23 | 25.02 | 2 |
| May 27, 2026 | 25.15 | 25.09 | 25.09 | 25.22 | 25.09 | 2 |
| May 26, 2026 | 25.17 | 25.44 | 25.44 | 25.44 | 25.01 | 1 |
| May 22, 2026 | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 223 |
| May 21, 2026 | 25.32 | 25.05 | 25.05 | 25.32 | 25.05 | 835 |
| May 20, 2026 | 25.24 | 25.23 | 25.23 | 25.39 | 25.1 | 1,045 |
| May 19, 2026 | 25.2 | 25.15 | 25.15 | 25.25 | 25.04 | 2,103 |
| May 18, 2026 | 25.25 | 25.13 | 25.13 | 25.28 | 25.13 | 651 |
| May 15, 2026 | 25.23 | 25.2 | 25.2 | 25.23 | 25.2 | 494 |
| May 14, 2026 | 25.27 | 25.26 | 25.26 | 25.27 | 25.2 | 728 |
| May 13, 2026 | 25.25 | 25.18 | 25.18 | 25.38 | 25.18 | 121 |
| May 12, 2026 | 25.5 | 25.63 | 25.63 | 25.75 | 24.73 | 22,843 |
| May 08, 2026 | 25.5 | 25.59 | 25.59 | 25.73 | 25.5 | 608 |
| May 07, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 854 |
| May 06, 2026 | 25.68 | 25.83 | 25.83 | 25.83 | 25.68 | 305 |
| May 04, 2026 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 1,994 |
| May 01, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 334 |
| April 30, 2026 | 25.33 | 25.4 | 25.4 | 25.48 | 25.33 | 1,450 |
| April 29, 2026 | 25.99 | 25.77 | 25.77 | 26 | 25.68 | 2,747 |
| April 28, 2026 | 26 | 25.69 | 25.69 | 26 | 25.69 | 2,388 |
| April 27, 2026 | 25.81 | 25.8 | 25.8 | 25.98 | 25.62 | 1,107 |
| April 24, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1 |
| April 22, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 120 |