>>Secure Your Retirement with Dividends<< (sponsored)
Historical Stock Price
ETFs Holding FRME »    FRME Split History »
Home Free Dividend Report FRME Dividend History FRME Historical Stock Prices FRME Preferred Stock FRME Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
FRME Historical Price Range
Date Open High Low Close Volume
06/03/2026 $39.86 $39.95 $38.86 $38.90 400.80K
06/04/2026 $39.53 $40.21 $39.47 $40.10 291.20K
06/05/2026 $39.73 $40.31 $39.72 $39.93 286.30K
06/08/2026 $40.04 $40.49 $39.86 $40.02 259.60K
06/09/2026 $40.26 $41.29 $40.11 $40.62 353.00K
About First Merchants
First Merchants Corporation is a financial holding company. Co. conducts banking activities through its wholly owned subsidiary, First Merchants Bank (the Bank). The Bank also operates as First Merchants Private Wealth Advisors (as a division of First Merchants Bank). Through the Bank, the Co. offers a broad range of financial services, including accepting time, savings, and demand deposits; making consumer, commercial, agri-business and real estate mortgage loans; providing personal and corporate trust services; offering full-service brokerage and private wealth management; and providing letters of credit, repurchase agreements and other corporate services.
FRME historical stock prices picture
First Merchants (FRME) has the following price history information. Looking back at FRME historical stock prices for the last five trading days, on June 03, 2026, FRME opened at $39.86, traded as high as $39.95 and as low as $38.86, and closed at $38.90. Trading volume was a total of 400.80K shares. On June 04, 2026, FRME opened at $39.53, traded as high as $40.21 and as low as $39.47, and closed at $40.10. Trading volume was a total of 291.20K shares. On June 05, 2026, FRME opened at $39.73, traded as high as $40.31 and as low as $39.72, and closed at $39.93. Trading volume was a total of 286.30K shares. On June 08, 2026, FRME opened at $40.04, traded as high as $40.49 and as low as $39.86, and closed at $40.02. Trading volume was a total of 259.60K shares. On June 09, 2026, FRME opened at $40.26, traded as high as $41.29 and as low as $40.11, and closed at $40.62. Trading volume was a total of 353.00K shares.

FRME Historical Stock Prices By Date:

FRME historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Merchants shares, starting with a $10,000 purchase of FRME, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 06/13/2016
End date: 06/09/2026
Start price/share: $25.31
End price/share: $40.62
Starting shares: 395.10
Ending shares: 533.12
Dividends reinvested/share: $11.13
Total return: 116.55%
Average Annual Total Return: 8.04%
Starting investment: $10,000.00
Ending investment: $21,660.16
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/13/2016
End date: 06/09/2026
Start price/share: $25.31
End price/share: $40.62
Dividends collected/share: $11.13
Total return: 104.46%
Average Annual Total Return: 7.42%
Starting investment: $10,000.00
Ending investment: $20,449.43
Years: 9.99
FRME Historical Closing Prices
Date Close
06/03/2026$38.90
06/04/2026$40.10
06/05/2026$39.93
06/08/2026$40.02
06/09/2026$40.62
Financials Historical Prices
FRME is categorized under the Financials sector; below are some other companies in the same sector:

FRN Historical Stock Prices
FRNK Historical Stock Prices
FRPH Historical Stock Prices
FRT Historical Stock Prices
FSAC Historical Stock Prices
FSAM Historical Stock Prices
FSB Historical Stock Prices
FSBC Historical Stock Prices
FSBK Historical Stock Prices
FSBW Historical Stock Prices

Also explore: FRME shares outstanding history

Email EnvelopeFree FRME Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FRME Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.