First Merchants Corporation ( FRME) - Price History
Monthly price history for FRME (First Merchants Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $39.96 | $39.96 |
| September 2026 | $39.78 | $39.78 |
| August 2026 | $41.10 | $41.47 |
| July 2026 | $42.76 | $43.14 |
| June 2026 | $43.31 | $43.69 |
| May 2026 | $39.58 | $40.30 |
| April 2026 | $39.72 | $40.44 |
| March 2026 | $38.04 | $38.73 |
| February 2026 | $38.02 | $39.08 |
| January 2026 | $38.68 | $39.76 |
| December 2025 | $36.46 | $37.48 |
| November 2025 | $35.50 | $36.84 |
| October 2025 | $34.19 | $35.48 |
| September 2025 | $36.33 | $37.70 |
| August 2025 | $39.66 | $41.52 |
| July 2025 | $36.42 | $38.12 |
| June 2025 | $36.59 | $38.30 |
| May 2025 | $35.66 | $37.70 |
| April 2025 | $33.71 | $35.64 |
| March 2025 | $38.25 | $40.44 |
| February 2025 | $41.08 | $43.80 |
| January 2025 | $41.68 | $44.44 |
| December 2024 | $37.42 | $39.89 |
| November 2024 | $40.71 | $43.75 |
| October 2024 | $34.47 | $37.05 |
| September 2024 | $34.61 | $37.20 |
| August 2024 | $35.95 | $39 |
| July 2024 | $37.19 | $40.35 |
| June 2024 | $30.68 | $33.29 |
| May 2024 | $30.13 | $33.05 |
| April 2024 | $30.47 | $33.42 |
| March 2024 | $31.82 | $34.90 |
| February 2024 | $30.27 | $33.20 |
| January 2024 | $30.51 | $33.81 |
| December 2023 | $33.46 | $37.08 |
| November 2023 | $27.68 | $30.67 |
| October 2023 | $24.38 | $27.31 |
| September 2023 | $24.83 | $27.82 |
| August 2023 | $26.63 | $29.84 |
| July 2023 | $28.34 | $32.12 |
| June 2023 | $24.91 | $28.23 |
| May 2023 | $23.04 | $26.45 |
| April 2023 | $25.42 | $29.18 |
| March 2023 | $28.70 | $32.95 |
| February 2023 | $35.36 | $40.92 |
| January 2023 | $36.85 | $42.64 |
| December 2022 | $35.53 | $41.11 |
| November 2022 | $37.93 | $44.21 |
| October 2022 | $38.52 | $44.90 |
| September 2022 | $33.19 | $38.68 |
| August 2022 | $33.89 | $39.82 |
| July 2022 | $35.34 | $41.53 |
| June 2022 | $30.32 | $35.62 |
| May 2022 | $34.75 | $41.16 |
| April 2022 | $33.09 | $39.19 |
| March 2022 | $35.12 | $41.60 |
| February 2022 | $36.69 | $43.74 |
| January 2022 | $35.59 | $42.43 |
| December 2021 | $35.14 | $41.89 |
| November 2021 | $33.21 | $39.89 |
| October 2021 | $34.62 | $41.58 |
| September 2021 | $34.84 | $41.84 |
| August 2021 | $34.02 | $41.15 |
| July 2021 | $33.67 | $40.73 |
| June 2021 | $34.45 | $41.67 |
| May 2021 | $38.07 | $46.34 |
| April 2021 | $37.96 | $46.21 |
| March 2021 | $38.20 | $46.50 |
| February 2021 | $34.34 | $42.05 |
| January 2021 | $30.77 | $37.67 |
| December 2020 | $30.56 | $37.41 |
| November 2020 | $27.01 | $33.32 |
| October 2020 | $21.16 | $26.11 |
| September 2020 | $18.77 | $23.16 |
| August 2020 | $20.52 | $25.58 |
| July 2020 | $19.60 | $24.43 |
| June 2020 | $22.12 | $27.57 |
| May 2020 | $22.31 | $28.06 |
| April 2020 | $22.51 | $28.31 |
| March 2020 | $21.06 | $26.49 |
| February 2020 | $27.61 | $34.98 |
| January 2020 | $31.38 | $39.75 |
| December 2019 | $32.83 | $41.59 |
| November 2019 | $31.76 | $40.49 |
| October 2019 | $31.02 | $39.55 |
| September 2019 | $29.52 | $37.64 |
| August 2019 | $28.02 | $35.72 |
| July 2019 | $30.68 | $39.41 |
| June 2019 | $29.51 | $37.90 |
| May 2019 | $25.89 | $33.25 |
| April 2019 | $28.34 | $36.67 |
| March 2019 | $28.48 | $36.85 |
| February 2019 | $31.22 | $40.39 |
| January 2019 | $28.16 | $36.63 |
| December 2018 | $26.34 | $34.27 |
| November 2018 | $32.14 | $42.04 |
| October 2018 | $31.81 | $41.61 |
| September 2018 | $34.39 | $44.99 |
| August 2018 | $36.62 | $48.12 |
| July 2018 | $35.92 | $47.20 |
| June 2018 | $35.31 | $46.40 |
| May 2018 | $34.61 | $45.49 |
| April 2018 | $32.62 | $43.08 |
| March 2018 | $31.58 | $41.70 |
| February 2018 | $31.16 | $41.33 |
| January 2018 | $32.54 | $43.16 |
| December 2017 | $31.71 | $42.06 |
| November 2017 | $33.02 | $43.80 |
| October 2017 | $32.29 | $43 |
| September 2017 | $32.24 | $42.93 |
| August 2017 | $29.49 | $39.27 |
| July 2017 | $30.23 | $40.44 |
| June 2017 | $30 | $40.14 |
| May 2017 | $29.66 | $39.69 |
| April 2017 | $30.79 | $41.38 |
| March 2017 | $29.26 | $39.32 |
| February 2017 | $29.74 | $40.12 |
| January 2017 | $28.41 | $38.33 |
| December 2016 | $27.91 | $37.65 |
| November 2016 | $25.45 | $34.33 |
| October 2016 | $20.78 | $28.15 |
| September 2016 | $19.74 | $26.75 |
| August 2016 | $20.04 | $27.15 |
| July 2016 | $19.24 | $26.20 |
| June 2016 | $18.30 | $24.93 |
| May 2016 | $18.92 | $25.91 |
| April 2016 | $18.73 | $25.65 |
| March 2016 | $17.21 | $23.57 |
| February 2016 | $16.13 | $22.19 |
| January 2016 | $16.61 | $22.86 |
| December 2015 | $18.47 | $25.42 |
| November 2015 | $19.69 | $27.20 |
| October 2015 | $18.99 | $26.23 |
| September 2015 | $18.98 | $26.22 |
| August 2015 | $18.75 | $26.02 |
| July 2015 | $18.76 | $26.03 |
| June 2015 | $17.80 | $24.70 |
| May 2015 | $16.71 | $23.29 |
| April 2015 | $16.19 | $22.57 |
| March 2015 | $16.89 | $23.54 |
| February 2015 | $16.13 | $22.56 |
| January 2015 | $15.61 | $21.84 |
| December 2014 | $16.26 | $22.75 |
| November 2014 | $15.28 | $21.45 |
| October 2014 | $16.13 | $22.65 |
| September 2014 | $14.39 | $20.21 |
| August 2014 | $14.48 | $20.41 |
| July 2014 | $14.14 | $19.93 |
| June 2014 | $15 | $21.14 |
| May 2014 | $14.02 | $19.84 |
| April 2014 | $14.99 | $21.22 |
| March 2014 | $15.29 | $21.64 |
| February 2014 | $15.10 | $21.42 |
| January 2014 | $14.87 | $21.09 |
| December 2013 | $16.02 | $22.72 |
| November 2013 | $14.90 | $21.19 |
| October 2013 | $13.22 | $18.80 |
| September 2013 | $12.19 | $17.33 |
| August 2013 | $11.98 | $17.08 |
| July 2013 | $13.13 | $18.72 |
| June 2013 | $12.03 | $17.15 |
| May 2013 | $11.61 | $16.56 |
| April 2013 | $11.35 | $16.23 |
| March 2013 | $10.82 | $15.47 |
| February 2013 | $10.38 | $14.87 |
| January 2013 | $10.50 | $15.05 |
| December 2012 | $10.35 | $14.84 |
| November 2012 | $9.48 | $13.58 |
| October 2012 | $10.23 | $14.70 |
| September 2012 | $10.45 | $15.01 |
| August 2012 | $9.80 | $14.08 |
| July 2012 | $9.88 | $14.23 |
| June 2012 | $8.66 | $12.46 |
| May 2012 | $8.15 | $11.73 |
| April 2012 | $8.54 | $12.33 |
| March 2012 | $8.55 | $12.34 |
| February 2012 | $7.67 | $11.08 |
| January 2012 | $6.82 | $9.85 |
| December 2011 | $5.86 | $8.47 |
| November 2011 | $5.60 | $8.10 |
| October 2011 | $5.57 | $8.06 |
| September 2011 | $4.87 | $7.05 |
| August 2011 | $5.25 | $7.59 |
| July 2011 | $6.18 | $8.95 |
| June 2011 | $6.17 | $8.94 |
| May 2011 | $5.83 | $8.45 |
| April 2011 | $6.39 | $9.27 |
| March 2011 | $5.70 | $8.26 |
| February 2011 | $6.12 | $8.89 |
| January 2011 | $6.24 | $9.06 |
| December 2010 | $6.10 | $8.86 |
| November 2010 | $5.70 | $8.29 |
| October 2010 | $5.72 | $8.32 |
| September 2010 | $5.25 | $7.63 |
| August 2010 | $5.31 | $7.73 |
| July 2010 | $5.96 | $8.68 |
| June 2010 | $5.83 | $8.48 |
| May 2010 | $5.92 | $8.63 |
| April 2010 | $6.01 | $8.75 |
| March 2010 | $4.78 | $6.96 |
| February 2010 | $3.97 | $5.79 |
| January 2010 | $4.63 | $6.76 |
| December 2009 | $4.07 | $5.94 |
| November 2009 | $4.05 | $5.99 |
| October 2009 | $4.14 | $6.12 |
| September 2009 | $4.71 | $6.97 |
| August 2009 | $4.74 | $7.10 |
| July 2009 | $5.28 | $7.91 |
| June 2009 | $5.36 | $8.03 |
| May 2009 | $6.55 | $9.89 |
| April 2009 | $8.06 | $12.16 |
| March 2009 | $7.15 | $10.79 |
| February 2009 | $6.49 | $10.05 |
| January 2009 | $10.12 | $15.68 |
| December 2008 | $14.34 | $22.21 |
| November 2008 | $12.86 | $20.17 |
| October 2008 | $14.03 | $22.01 |
| September 2008 | $14.54 | $22.80 |
| August 2008 | $12.16 | $19.29 |
| July 2008 | $13.23 | $21 |
| June 2008 | $11.44 | $18.15 |
| May 2008 | $15.45 | $24.75 |
| April 2008 | $15.96 | $25.57 |
| March 2008 | $17.81 | $28.54 |
| February 2008 | $16.71 | $27.01 |
| January 2008 | $16.70 | $27 |
| December 2007 | $13.51 | $21.84 |
| November 2007 | $13.27 | $21.69 |
| October 2007 | $13.49 | $22.05 |
| September 2007 | $13.19 | $21.56 |
| August 2007 | $12.83 | $21.19 |
| July 2007 | $12.26 | $20.25 |
| June 2007 | $14.55 | $24.03 |
| May 2007 | $14.61 | $24.35 |
| April 2007 | $12.94 | $21.57 |
| March 2007 | $14.23 | $23.72 |
| February 2007 | $14.64 | $24.63 |
| January 2007 | $15.38 | $25.89 |
| December 2006 | $16.16 | $27.19 |
| November 2006 | $15.71 | $26.67 |
| October 2006 | $14.61 | $24.81 |
| September 2006 | $13.93 | $23.65 |
| August 2006 | $14.22 | $24.37 |
| July 2006 | $13.65 | $23.39 |
| June 2006 | $14.18 | $24.31 |
| May 2006 | $13.70 | $23.71 |
| April 2006 | $14.40 | $24.92 |
| March 2006 | $15.32 | $26.52 |
| February 2006 | $14.75 | $25.76 |
| January 2006 | $14.66 | $25.59 |
| December 2005 | $14.89 | $26 |
| November 2005 | $14.69 | $25.87 |
| October 2005 | $14.27 | $25.14 |
| September 2005 | $14.66 | $25.83 |
| August 2005 | $14.63 | $26 |
| July 2005 | $15.36 | $27.30 |
| June 2005 | $13.98 | $24.85 |
| May 2005 | $13.86 | $24.87 |
| April 2005 | $14.17 | $25.42 |
| March 2005 | $14.44 | $25.90 |
| February 2005 | $14.60 | $26.42 |
| January 2005 | $14.32 | $25.91 |
| December 2004 | $15.64 | $28.30 |
| November 2004 | $14.77 | $26.95 |
| October 2004 | $13.63 | $24.88 |
| September 2004 | $13.51 | $24.65 |
| August 2004 | $13.29 | $24.48 |
| July 2004 | $13.27 | $24.45 |
| June 2004 | $14.09 | $25.95 |
| May 2004 | $12.91 | $24 |
| April 2004 | $12.55 | $23.33 |
| March 2004 | $12.93 | $24.05 |
| February 2004 | $13.64 | $25.59 |
| January 2004 | $13.32 | $25 |
| December 2003 | $13.59 | $25.51 |
| November 2003 | $13.39 | $25.35 |
| October 2003 | $13.84 | $26.20 |
| September 2003 | $13.51 | $25.59 |
| August 2003 | $13.83 | $26.41 |
| July 2003 | $13.03 | $26.13 |
| June 2003 | $12.07 | $24.20 |
| May 2003 | $12.44 | $25.17 |
| April 2003 | $11.76 | $23.80 |
| March 2003 | $11.27 | $22.81 |
| February 2003 | $11.55 | $23.60 |
| January 2003 | $11.50 | $23.50 |
| December 2002 | $11.15 | $22.79 |
| November 2002 | $11.34 | $23.40 |
| October 2002 | $11.04 | $22.79 |
| September 2002 | $11.96 | $24.70 |
| August 2002 | $12.71 | $26.47 |
| July 2002 | $10.74 | $23.50 |
| June 2002 | $13.71 | $29.99 |
| May 2002 | $12.78 | $28.17 |
| April 2002 | $12.27 | $27.06 |
| March 2002 | $11.89 | $26.21 |
| February 2002 | $10.36 | $23.07 |
| January 2002 | $10.40 | $23.16 |
| December 2001 | $10.79 | $24.02 |
| November 2001 | $10.32 | $23.21 |
| October 2001 | $10.22 | $22.99 |
| September 2001 | $10.23 | $23 |
| August 2001 | $10.71 | $24.31 |
| July 2001 | $9.86 | $23.50 |
| June 2001 | $10.04 | $23.93 |
| May 2001 | $9.03 | $21.75 |
| April 2001 | $9.34 | $22.50 |
| March 2001 | $9.58 | $23.06 |
| February 2001 | $9.48 | $23.06 |
| January 2001 | $9.46 | $23 |
| December 2000 | $9.33 | $22.69 |
| November 2000 | $9.29 | $22.81 |
| October 2000 | $9.36 | $23 |
| September 2000 | $9.01 | $22.12 |
| August 2000 | $8.99 | $22.31 |
| July 2000 | $8.56 | $21.25 |
| June 2000 | $8.54 | $21.19 |
| May 2000 | $8.53 | $21.38 |
| April 2000 | $8.28 | $20.75 |
| March 2000 | $8.03 | $20.12 |
| February 2000 | $9.91 | $25.06 |
| January 2000 | $9.47 | $23.94 |
| December 1999 | $10.38 | $26.25 |
| November 1999 | $10.59 | $27 |
| October 1999 | $9.12 | $23.25 |
| September 1999 | $9.33 | $23.78 |
| August 1999 | $8.90 | $22.91 |
| July 1999 | $9.57 | $24.62 |
| June 1999 | $9.23 | $23.75 |
| May 1999 | $9.15 | $23.75 |
| April 1999 | $8.28 | $21.50 |
| March 1999 | $9.44 | $24.50 |
| February 1999 | $8.45 | $22.12 |
| January 1999 | $8.76 | $22.94 |
| December 1998 | $9.97 | $26.12 |
| November 1998 | $10.88 | $28.50 |
| October 1998 | $9.38 | $24.75 |
| September 1998 | $9.33 | $36.94 |
| August 1998 | $9.40 | $37.50 |
| July 1998 | $10.77 | $43 |
| June 1998 | $11.46 | $45.75 |
| May 1998 | $10.26 | $41.25 |
| April 1998 | $10.32 | $41.50 |
| March 1998 | $10.32 | $41.50 |
| February 1998 | $9.51 | $38.50 |
| January 1998 | $9.60 | $38.88 |
| December 1997 | $9.20 | $37.25 |
| November 1997 | $8.33 | $34 |
| October 1997 | $8.25 | $33.69 |
| September 1997 | $7.93 | $32.38 |
| August 1997 | $7.53 | $31 |
| July 1997 | $7.71 | $31.75 |
| June 1997 | $7.34 | $30.25 |
| May 1997 | $6.98 | $29 |
| April 1997 | $6.80 | $28.25 |
| March 1997 | $7.10 | $29.50 |
| February 1997 | $7.16 | $30 |
| January 1997 | $7.04 | $29.50 |
| December 1996 | $6.33 | $26.50 |
| November 1996 | $6.27 | $26.50 |
| October 1996 | $5.97 | $25.25 |
| September 1996 | $5.80 | $24.50 |
| August 1996 | $6.09 | $26 |
| July 1996 | $5.60 | $23.88 |
| June 1996 | $5.80 | $24.75 |
| May 1996 | $6.28 | $27 |
| April 1996 | $6.22 | $26.75 |
| March 1996 | $6.40 | $27.50 |
| February 1996 | $6.23 | $27 |
| January 1996 | $6.06 | $26.25 |
| December 1995 | $5.94 | $25.75 |
| November 1995 | $6.13 | $26.75 |
| October 1995 | $5.90 | $25.75 |
| September 1995 | $5.92 | $38.75 |
| August 1995 | $6.03 | $39.75 |
| July 1995 | $5.57 | $36.75 |
| June 1995 | $5.17 | $34.12 |
| May 1995 | $5.11 | $34 |
| April 1995 | $4.90 | $32.62 |
| March 1995 | $4.81 | $32 |
| February 1995 | $4.92 | $33 |
| January 1995 | $4.73 | $31.75 |
| December 1994 | $4.84 | $32.50 |
| November 1994 | $4.75 | $31.88 |
| October 1994 | $4.80 | $32.50 |
| September 1994 | $4.88 | $33 |
| August 1994 | $4.88 | $33 |
| July 1994 | $4.43 | $30.25 |
| June 1994 | $4.32 | $29.50 |
| May 1994 | $4.14 | $28.25 |
| April 1994 | $4.14 | $28.50 |
| March 1994 | $4.14 | $28.50 |
| February 1994 | $4.28 | $29.75 |
| January 1994 | $4.39 | $30.50 |
| December 1993 | $4.18 | $29 |
| November 1993 | $4.32 | $30 |
| October 1993 | $4.42 | $31 |
| September 1993 | $4.35 | $30.50 |
| August 1993 | $4.32 | $30.25 |
| July 1993 | $3.82 | $27 |
| June 1993 | $3.93 | $27.75 |
| May 1993 | $3.76 | $26.75 |
| April 1993 | $3.97 | $28.25 |
| March 1993 | $3.91 | $27.88 |
| February 1993 | $4.04 | $29 |
| January 1993 | $4.04 | $29 |
| December 1992 | $4.18 | $45 |
| November 1992 | $3.66 | $41 |
| October 1992 | $3.71 | $41.50 |
| September 1992 | $3.60 | $40.25 |
| August 1992 | $3.58 | $40.12 |
| July 1992 | $3.45 | $39 |
| June 1992 | $3.10 | $35 |
| May 1992 | $3.07 | $35 |
| April 1992 | $3.12 | $35.50 |
| March 1992 | $3.38 | $38.50 |
| February 1992 | $3.11 | $35.75 |
| January 1992 | $2.78 | $32 |
| December 1991 | $2.59 | $29.75 |
| November 1991 | $2.71 | $31.50 |
| October 1991 | $2.46 | $28.50 |
| September 1991 | $2.54 | $29.50 |
| August 1991 | $2.35 | $27.25 |
| July 1991 | $2.15 | $25.25 |
| June 1991 | $2.01 | $23.62 |
| May 1991 | $2.22 | $26 |
| April 1991 | $1.87 | $22.25 |
| March 1991 | $1.85 | $22 |
| February 1991 | $1.98 | $23.50 |
| January 1991 | $1.79 | $21.50 |
| December 1990 | $1.83 | $22 |
| November 1990 | $1.81 | $21.75 |
| October 1990 | $1.68 | $20.50 |
| September 1990 | $1.64 | $20 |
| August 1990 | $1.72 | $21 |
| July 1990 | $1.98 | $24.50 |
| June 1990 | $2.14 | $26.38 |
| May 1990 | $2.08 | $25.75 |
| April 1990 | $2.04 | $25.50 |
| March 1990 | $2.04 | $25.50 |
| February 1990 | $2.20 | $27.50 |
| January 1990 | $2.18 | $27.50 |
| December 1989 | $1.95 | $24.50 |
| November 1989 | $1.91 | $24 |
| October 1989 | $1.93 | $24.50 |
| September 1989 | $1.95 | $24.75 |
| August 1989 | $2 | $25.50 |
| July 1989 | $1.85 | $23.75 |
| June 1989 | $1.91 | $24.50 |
FRME
List: Contenders
Price: $39.96
52 week price:
Dividend Yield: 3.64%
5-year range yield:
Forward Dividend Yield: 3.69%
Payout Ratio: 44.87%
Payout Ratio Range:
Dividend Per Share: 1.46 USD
Earnings Per Share: 3.17 USD
P/E Ratio: 13.70
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 125200
Market Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 5.21%
DGR5: 6.46%
DGR10: 16.16%
DGR20: 15.18%