First Merchants Corporation (FRMEP) NASDAQ
25.12
+0.02(+0.08%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.12
+0.02(+0.08%)
Currency In USD
If you invested $1000 in First Merchants Corporation (FRMEP) since IPO date, it would be worth $1,506.9 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,331.21, while $1000 invested 1 year ago would be worth $1,044.93. This corresponds to total returns of 50.69%, 33.12%, 4.49%, respectively, with annualized returns of 7.33%, 5.89%, 4.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 21, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 156 |
| April 20, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1,009 |
| April 17, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 102 |
| April 15, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1,051 |
| April 14, 2026 | 26.1 | 25.77 | 25.77 | 26.1 | 25.77 | 769 |
| April 13, 2026 | 25.75 | 25.93 | 25.93 | 25.93 | 25.75 | 1,727 |
| April 09, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 18 |
| April 08, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 37 |
| April 07, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1 |
| April 06, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 459 |
| April 02, 2026 | 25.25 | 25.25 | 26.15 | 25.25 | 25.25 | 26 |
| April 01, 2026 | 25.99 | 25.99 | 26.15 | 25.99 | 25.99 | 19 |
| March 31, 2026 | 26.15 | 26.15 | 26.15 | 26.45 | 26.15 | 4,042 |
| March 30, 2026 | -1 | -1 | 26.15 | -1 | -1 | 0 |
| March 27, 2026 | 25.96 | 26.15 | 26.15 | 26.15 | 25.47 | 5,745 |
| March 26, 2026 | 25.2 | 25.2 | 25.6 | 25.2 | 25.2 | 5 |
| March 25, 2026 | 25.2 | 25.6 | 25.6 | 25.6 | 25.2 | 1,104 |
| March 24, 2026 | 25.75 | 25.54 | 25.54 | 25.75 | 25.54 | 206 |
| March 23, 2026 | 25.61 | 25.66 | 25.66 | 25.66 | 25.61 | 1,200 |
| March 20, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1,052 |
| March 19, 2026 | 25.49 | 25.49 | 25.49 | 25.5 | 25.47 | 1,765 |
| March 18, 2026 | 25.5 | 25.46 | 25.46 | 25.5 | 25.46 | 343 |
| March 17, 2026 | 25.5 | 25.46 | 25.46 | 25.5 | 25.46 | 777 |
| March 16, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 311 |
| March 13, 2026 | 25.27 | 25.25 | 25.25 | 25.27 | 25.2 | 1,697 |
| March 12, 2026 | 25.6 | 25.09 | 25.09 | 25.91 | 25.01 | 3,291 |
| March 11, 2026 | 25.78 | 25.97 | 25.97 | 25.97 | 25.78 | 458 |
| March 10, 2026 | 26 | 26 | 26 | 26 | 26 | 130 |
| March 09, 2026 | 26.14 | 26.04 | 26.04 | 26.14 | 25.55 | 300 |
| March 06, 2026 | -1 | -1 | 26.03 | -1 | -1 | 0 |
| March 05, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 200 |
| March 04, 2026 | -1 | -1 | 25.99 | -1 | -1 | 0 |
| March 03, 2026 | 25.52 | 25.99 | 25.99 | 25.99 | 25.52 | 334 |
| March 02, 2026 | 25.84 | 25.91 | 25.91 | 25.91 | 25.84 | 500 |