First Merchants Corporation ( FRME) - Price History
Monthly price history for FRME (First Merchants Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $41.96 | $41.96 |
| June 2026 | $43.69 | $43.69 |
| May 2026 | $39.93 | $40.30 |
| April 2026 | $40.07 | $40.44 |
| March 2026 | $38.37 | $38.73 |
| February 2026 | $38.36 | $39.08 |
| January 2026 | $39.02 | $39.76 |
| December 2025 | $36.79 | $37.48 |
| November 2025 | $35.81 | $36.84 |
| October 2025 | $34.49 | $35.48 |
| September 2025 | $36.65 | $37.70 |
| August 2025 | $40.02 | $41.52 |
| July 2025 | $36.74 | $38.12 |
| June 2025 | $36.91 | $38.30 |
| May 2025 | $35.98 | $37.70 |
| April 2025 | $34.01 | $35.64 |
| March 2025 | $38.59 | $40.44 |
| February 2025 | $41.45 | $43.80 |
| January 2025 | $42.06 | $44.44 |
| December 2024 | $37.75 | $39.89 |
| November 2024 | $41.07 | $43.75 |
| October 2024 | $34.78 | $37.05 |
| September 2024 | $34.92 | $37.20 |
| August 2024 | $36.27 | $39 |
| July 2024 | $37.52 | $40.35 |
| June 2024 | $30.96 | $33.29 |
| May 2024 | $30.40 | $33.05 |
| April 2024 | $30.74 | $33.42 |
| March 2024 | $32.10 | $34.90 |
| February 2024 | $30.54 | $33.20 |
| January 2024 | $30.78 | $33.81 |
| December 2023 | $33.76 | $37.08 |
| November 2023 | $27.92 | $30.67 |
| October 2023 | $24.59 | $27.31 |
| September 2023 | $25.05 | $27.82 |
| August 2023 | $26.87 | $29.84 |
| July 2023 | $28.59 | $32.12 |
| June 2023 | $25.13 | $28.23 |
| May 2023 | $23.24 | $26.45 |
| April 2023 | $25.64 | $29.18 |
| March 2023 | $28.96 | $32.95 |
| February 2023 | $35.68 | $40.92 |
| January 2023 | $37.18 | $42.64 |
| December 2022 | $35.84 | $41.11 |
| November 2022 | $38.27 | $44.21 |
| October 2022 | $38.86 | $44.90 |
| September 2022 | $33.48 | $38.68 |
| August 2022 | $34.19 | $39.82 |
| July 2022 | $35.66 | $41.53 |
| June 2022 | $30.58 | $35.62 |
| May 2022 | $35.06 | $41.16 |
| April 2022 | $33.38 | $39.19 |
| March 2022 | $35.44 | $41.60 |
| February 2022 | $37.01 | $43.74 |
| January 2022 | $35.90 | $42.43 |
| December 2021 | $35.45 | $41.89 |
| November 2021 | $33.51 | $39.89 |
| October 2021 | $34.93 | $41.58 |
| September 2021 | $35.15 | $41.84 |
| August 2021 | $34.32 | $41.15 |
| July 2021 | $33.97 | $40.73 |
| June 2021 | $34.76 | $41.67 |
| May 2021 | $38.41 | $46.34 |
| April 2021 | $38.30 | $46.21 |
| March 2021 | $38.54 | $46.50 |
| February 2021 | $34.65 | $42.05 |
| January 2021 | $31.04 | $37.67 |
| December 2020 | $30.83 | $37.41 |
| November 2020 | $27.25 | $33.32 |
| October 2020 | $21.35 | $26.11 |
| September 2020 | $18.94 | $23.16 |
| August 2020 | $20.71 | $25.58 |
| July 2020 | $19.78 | $24.43 |
| June 2020 | $22.32 | $27.57 |
| May 2020 | $22.51 | $28.06 |
| April 2020 | $22.71 | $28.31 |
| March 2020 | $21.25 | $26.49 |
| February 2020 | $27.86 | $34.98 |
| January 2020 | $31.66 | $39.75 |
| December 2019 | $33.12 | $41.59 |
| November 2019 | $32.04 | $40.49 |
| October 2019 | $31.29 | $39.55 |
| September 2019 | $29.78 | $37.64 |
| August 2019 | $28.26 | $35.72 |
| July 2019 | $30.95 | $39.41 |
| June 2019 | $29.77 | $37.90 |
| May 2019 | $26.12 | $33.25 |
| April 2019 | $28.60 | $36.67 |
| March 2019 | $28.74 | $36.85 |
| February 2019 | $31.50 | $40.39 |
| January 2019 | $28.41 | $36.63 |
| December 2018 | $26.58 | $34.27 |
| November 2018 | $32.42 | $42.04 |
| October 2018 | $32.09 | $41.61 |
| September 2018 | $34.70 | $44.99 |
| August 2018 | $36.94 | $48.12 |
| July 2018 | $36.23 | $47.20 |
| June 2018 | $35.62 | $46.40 |
| May 2018 | $34.92 | $45.49 |
| April 2018 | $32.91 | $43.08 |
| March 2018 | $31.86 | $41.70 |
| February 2018 | $31.44 | $41.33 |
| January 2018 | $32.83 | $43.16 |
| December 2017 | $31.99 | $42.06 |
| November 2017 | $33.32 | $43.80 |
| October 2017 | $32.57 | $43 |
| September 2017 | $32.52 | $42.93 |
| August 2017 | $29.75 | $39.27 |
| July 2017 | $30.49 | $40.44 |
| June 2017 | $30.27 | $40.14 |
| May 2017 | $29.93 | $39.69 |
| April 2017 | $31.06 | $41.38 |
| March 2017 | $29.52 | $39.32 |
| February 2017 | $30 | $40.12 |
| January 2017 | $28.66 | $38.33 |
| December 2016 | $28.16 | $37.65 |
| November 2016 | $25.67 | $34.33 |
| October 2016 | $20.96 | $28.15 |
| September 2016 | $19.92 | $26.75 |
| August 2016 | $20.22 | $27.15 |
| July 2016 | $19.41 | $26.20 |
| June 2016 | $18.47 | $24.93 |
| May 2016 | $19.09 | $25.91 |
| April 2016 | $18.90 | $25.65 |
| March 2016 | $17.37 | $23.57 |
| February 2016 | $16.27 | $22.19 |
| January 2016 | $16.76 | $22.86 |
| December 2015 | $18.64 | $25.42 |
| November 2015 | $19.86 | $27.20 |
| October 2015 | $19.15 | $26.23 |
| September 2015 | $19.15 | $26.22 |
| August 2015 | $18.92 | $26.02 |
| July 2015 | $18.93 | $26.03 |
| June 2015 | $17.96 | $24.70 |
| May 2015 | $16.86 | $23.29 |
| April 2015 | $16.33 | $22.57 |
| March 2015 | $17.04 | $23.54 |
| February 2015 | $16.27 | $22.56 |
| January 2015 | $15.75 | $21.84 |
| December 2014 | $16.41 | $22.75 |
| November 2014 | $15.41 | $21.45 |
| October 2014 | $16.27 | $22.65 |
| September 2014 | $14.52 | $20.21 |
| August 2014 | $14.61 | $20.41 |
| July 2014 | $14.26 | $19.93 |
| June 2014 | $15.13 | $21.14 |
| May 2014 | $14.14 | $19.84 |
| April 2014 | $15.13 | $21.22 |
| March 2014 | $15.43 | $21.64 |
| February 2014 | $15.23 | $21.42 |
| January 2014 | $15 | $21.09 |
| December 2013 | $16.16 | $22.72 |
| November 2013 | $15.03 | $21.19 |
| October 2013 | $13.34 | $18.80 |
| September 2013 | $12.30 | $17.33 |
| August 2013 | $12.08 | $17.08 |
| July 2013 | $13.24 | $18.72 |
| June 2013 | $12.13 | $17.15 |
| May 2013 | $11.72 | $16.56 |
| April 2013 | $11.45 | $16.23 |
| March 2013 | $10.91 | $15.47 |
| February 2013 | $10.47 | $14.87 |
| January 2013 | $10.59 | $15.05 |
| December 2012 | $10.45 | $14.84 |
| November 2012 | $9.56 | $13.58 |
| October 2012 | $10.32 | $14.70 |
| September 2012 | $10.54 | $15.01 |
| August 2012 | $9.89 | $14.08 |
| July 2012 | $9.97 | $14.23 |
| June 2012 | $8.73 | $12.46 |
| May 2012 | $8.22 | $11.73 |
| April 2012 | $8.62 | $12.33 |
| March 2012 | $8.63 | $12.34 |
| February 2012 | $7.74 | $11.08 |
| January 2012 | $6.88 | $9.85 |
| December 2011 | $5.92 | $8.47 |
| November 2011 | $5.65 | $8.10 |
| October 2011 | $5.62 | $8.06 |
| September 2011 | $4.92 | $7.05 |
| August 2011 | $5.29 | $7.59 |
| July 2011 | $6.24 | $8.95 |
| June 2011 | $6.23 | $8.94 |
| May 2011 | $5.88 | $8.45 |
| April 2011 | $6.45 | $9.27 |
| March 2011 | $5.75 | $8.26 |
| February 2011 | $6.18 | $8.89 |
| January 2011 | $6.30 | $9.06 |
| December 2010 | $6.16 | $8.86 |
| November 2010 | $5.75 | $8.29 |
| October 2010 | $5.78 | $8.32 |
| September 2010 | $5.30 | $7.63 |
| August 2010 | $5.36 | $7.73 |
| July 2010 | $6.02 | $8.68 |
| June 2010 | $5.88 | $8.48 |
| May 2010 | $5.98 | $8.63 |
| April 2010 | $6.06 | $8.75 |
| March 2010 | $4.82 | $6.96 |
| February 2010 | $4 | $5.79 |
| January 2010 | $4.67 | $6.76 |
| December 2009 | $4.11 | $5.94 |
| November 2009 | $4.08 | $5.99 |
| October 2009 | $4.17 | $6.12 |
| September 2009 | $4.75 | $6.97 |
| August 2009 | $4.78 | $7.10 |
| July 2009 | $5.33 | $7.91 |
| June 2009 | $5.41 | $8.03 |
| May 2009 | $6.61 | $9.89 |
| April 2009 | $8.13 | $12.16 |
| March 2009 | $7.21 | $10.79 |
| February 2009 | $6.55 | $10.05 |
| January 2009 | $10.21 | $15.68 |
| December 2008 | $14.47 | $22.21 |
| November 2008 | $12.97 | $20.17 |
| October 2008 | $14.16 | $22.01 |
| September 2008 | $14.66 | $22.80 |
| August 2008 | $12.26 | $19.29 |
| July 2008 | $13.35 | $21 |
| June 2008 | $11.54 | $18.15 |
| May 2008 | $15.58 | $24.75 |
| April 2008 | $16.10 | $25.57 |
| March 2008 | $17.97 | $28.54 |
| February 2008 | $16.86 | $27.01 |
| January 2008 | $16.85 | $27 |
| December 2007 | $13.63 | $21.84 |
| November 2007 | $13.39 | $21.69 |
| October 2007 | $13.61 | $22.05 |
| September 2007 | $13.31 | $21.56 |
| August 2007 | $12.95 | $21.19 |
| July 2007 | $12.37 | $20.25 |
| June 2007 | $14.68 | $24.03 |
| May 2007 | $14.74 | $24.35 |
| April 2007 | $13.06 | $21.57 |
| March 2007 | $14.36 | $23.72 |
| February 2007 | $14.76 | $24.63 |
| January 2007 | $15.52 | $25.89 |
| December 2006 | $16.30 | $27.19 |
| November 2006 | $15.85 | $26.67 |
| October 2006 | $14.74 | $24.81 |
| September 2006 | $14.05 | $23.65 |
| August 2006 | $14.34 | $24.37 |
| July 2006 | $13.77 | $23.39 |
| June 2006 | $14.31 | $24.31 |
| May 2006 | $13.82 | $23.71 |
| April 2006 | $14.53 | $24.92 |
| March 2006 | $15.46 | $26.52 |
| February 2006 | $14.88 | $25.76 |
| January 2006 | $14.78 | $25.59 |
| December 2005 | $15.02 | $26 |
| November 2005 | $14.82 | $25.87 |
| October 2005 | $14.40 | $25.14 |
| September 2005 | $14.79 | $25.83 |
| August 2005 | $14.76 | $26 |
| July 2005 | $15.50 | $27.30 |
| June 2005 | $14.11 | $24.85 |
| May 2005 | $13.99 | $24.87 |
| April 2005 | $14.30 | $25.42 |
| March 2005 | $14.57 | $25.90 |
| February 2005 | $14.73 | $26.42 |
| January 2005 | $14.45 | $25.91 |
| December 2004 | $15.78 | $28.30 |
| November 2004 | $14.90 | $26.95 |
| October 2004 | $13.76 | $24.88 |
| September 2004 | $13.63 | $24.65 |
| August 2004 | $13.41 | $24.48 |
| July 2004 | $13.39 | $24.45 |
| June 2004 | $14.21 | $25.95 |
| May 2004 | $13.02 | $24 |
| April 2004 | $12.66 | $23.33 |
| March 2004 | $13.05 | $24.05 |
| February 2004 | $13.76 | $25.59 |
| January 2004 | $13.44 | $25 |
| December 2003 | $13.71 | $25.51 |
| November 2003 | $13.50 | $25.35 |
| October 2003 | $13.96 | $26.20 |
| September 2003 | $13.63 | $25.59 |
| August 2003 | $13.95 | $26.41 |
| July 2003 | $13.14 | $26.13 |
| June 2003 | $12.17 | $24.20 |
| May 2003 | $12.54 | $25.17 |
| April 2003 | $11.86 | $23.80 |
| March 2003 | $11.37 | $22.81 |
| February 2003 | $11.65 | $23.60 |
| January 2003 | $11.60 | $23.50 |
| December 2002 | $11.25 | $22.79 |
| November 2002 | $11.44 | $23.40 |
| October 2002 | $11.14 | $22.79 |
| September 2002 | $12.07 | $24.70 |
| August 2002 | $12.82 | $26.47 |
| July 2002 | $10.84 | $23.50 |
| June 2002 | $13.84 | $29.99 |
| May 2002 | $12.89 | $28.17 |
| April 2002 | $12.38 | $27.06 |
| March 2002 | $11.99 | $26.21 |
| February 2002 | $10.45 | $23.07 |
| January 2002 | $10.49 | $23.16 |
| December 2001 | $10.88 | $24.02 |
| November 2001 | $10.41 | $23.21 |
| October 2001 | $10.32 | $22.99 |
| September 2001 | $10.32 | $23 |
| August 2001 | $10.81 | $24.31 |
| July 2001 | $9.95 | $23.50 |
| June 2001 | $10.13 | $23.93 |
| May 2001 | $9.11 | $21.75 |
| April 2001 | $9.43 | $22.50 |
| March 2001 | $9.66 | $23.06 |
| February 2001 | $9.57 | $23.06 |
| January 2001 | $9.54 | $23 |
| December 2000 | $9.41 | $22.69 |
| November 2000 | $9.37 | $22.81 |
| October 2000 | $9.44 | $23 |
| September 2000 | $9.09 | $22.12 |
| August 2000 | $9.07 | $22.31 |
| July 2000 | $8.64 | $21.25 |
| June 2000 | $8.61 | $21.19 |
| May 2000 | $8.60 | $21.38 |
| April 2000 | $8.35 | $20.75 |
| March 2000 | $8.10 | $20.12 |
| February 2000 | $10 | $25.06 |
| January 2000 | $9.55 | $23.94 |
| December 1999 | $10.47 | $26.25 |
| November 1999 | $10.68 | $27 |
| October 1999 | $9.20 | $23.25 |
| September 1999 | $9.41 | $23.78 |
| August 1999 | $8.98 | $22.91 |
| July 1999 | $9.65 | $24.62 |
| June 1999 | $9.31 | $23.75 |
| May 1999 | $9.23 | $23.75 |
| April 1999 | $8.36 | $21.50 |
| March 1999 | $9.52 | $24.50 |
| February 1999 | $8.52 | $22.12 |
| January 1999 | $8.84 | $22.94 |
| December 1998 | $10.06 | $26.12 |
| November 1998 | $10.98 | $28.50 |
| October 1998 | $9.46 | $24.75 |
| September 1998 | $9.41 | $36.94 |
| August 1998 | $9.48 | $37.50 |
| July 1998 | $10.87 | $43 |
| June 1998 | $11.56 | $45.75 |
| May 1998 | $10.35 | $41.25 |
| April 1998 | $10.42 | $41.50 |
| March 1998 | $10.42 | $41.50 |
| February 1998 | $9.59 | $38.50 |
| January 1998 | $9.69 | $38.88 |
| December 1997 | $9.28 | $37.25 |
| November 1997 | $8.40 | $34 |
| October 1997 | $8.32 | $33.69 |
| September 1997 | $8 | $32.38 |
| August 1997 | $7.59 | $31 |
| July 1997 | $7.78 | $31.75 |
| June 1997 | $7.41 | $30.25 |
| May 1997 | $7.04 | $29 |
| April 1997 | $6.86 | $28.25 |
| March 1997 | $7.17 | $29.50 |
| February 1997 | $7.23 | $30 |
| January 1997 | $7.11 | $29.50 |
| December 1996 | $6.38 | $26.50 |
| November 1996 | $6.32 | $26.50 |
| October 1996 | $6.03 | $25.25 |
| September 1996 | $5.85 | $24.50 |
| August 1996 | $6.15 | $26 |
| July 1996 | $5.64 | $23.88 |
| June 1996 | $5.85 | $24.75 |
| May 1996 | $6.34 | $27 |
| April 1996 | $6.28 | $26.75 |
| March 1996 | $6.45 | $27.50 |
| February 1996 | $6.29 | $27 |
| January 1996 | $6.11 | $26.25 |
| December 1995 | $6 | $25.75 |
| November 1995 | $6.18 | $26.75 |
| October 1995 | $5.95 | $25.75 |
| September 1995 | $5.97 | $38.75 |
| August 1995 | $6.08 | $39.75 |
| July 1995 | $5.62 | $36.75 |
| June 1995 | $5.22 | $34.12 |
| May 1995 | $5.16 | $34 |
| April 1995 | $4.95 | $32.62 |
| March 1995 | $4.85 | $32 |
| February 1995 | $4.96 | $33 |
| January 1995 | $4.78 | $31.75 |
| December 1994 | $4.89 | $32.50 |
| November 1994 | $4.79 | $31.88 |
| October 1994 | $4.85 | $32.50 |
| September 1994 | $4.92 | $33 |
| August 1994 | $4.92 | $33 |
| July 1994 | $4.47 | $30.25 |
| June 1994 | $4.36 | $29.50 |
| May 1994 | $4.18 | $28.25 |
| April 1994 | $4.17 | $28.50 |
| March 1994 | $4.17 | $28.50 |
| February 1994 | $4.32 | $29.75 |
| January 1994 | $4.43 | $30.50 |
| December 1993 | $4.21 | $29 |
| November 1993 | $4.36 | $30 |
| October 1993 | $4.46 | $31 |
| September 1993 | $4.39 | $30.50 |
| August 1993 | $4.36 | $30.25 |
| July 1993 | $3.86 | $27 |
| June 1993 | $3.96 | $27.75 |
| May 1993 | $3.79 | $26.75 |
| April 1993 | $4 | $28.25 |
| March 1993 | $3.95 | $27.88 |
| February 1993 | $4.08 | $29 |
| January 1993 | $4.08 | $29 |
| December 1992 | $4.22 | $45 |
| November 1992 | $3.69 | $41 |
| October 1992 | $3.74 | $41.50 |
| September 1992 | $3.63 | $40.25 |
| August 1992 | $3.62 | $40.12 |
| July 1992 | $3.48 | $39 |
| June 1992 | $3.13 | $35 |
| May 1992 | $3.10 | $35 |
| April 1992 | $3.14 | $35.50 |
| March 1992 | $3.41 | $38.50 |
| February 1992 | $3.14 | $35.75 |
| January 1992 | $2.81 | $32 |
| December 1991 | $2.61 | $29.75 |
| November 1991 | $2.74 | $31.50 |
| October 1991 | $2.48 | $28.50 |
| September 1991 | $2.56 | $29.50 |
| August 1991 | $2.37 | $27.25 |
| July 1991 | $2.17 | $25.25 |
| June 1991 | $2.03 | $23.62 |
| May 1991 | $2.24 | $26 |
| April 1991 | $1.89 | $22.25 |
| March 1991 | $1.87 | $22 |
| February 1991 | $2 | $23.50 |
| January 1991 | $1.80 | $21.50 |
| December 1990 | $1.84 | $22 |
| November 1990 | $1.82 | $21.75 |
| October 1990 | $1.70 | $20.50 |
| September 1990 | $1.66 | $20 |
| August 1990 | $1.74 | $21 |
| July 1990 | $2 | $24.50 |
| June 1990 | $2.15 | $26.38 |
| May 1990 | $2.10 | $25.75 |
| April 1990 | $2.06 | $25.50 |
| March 1990 | $2.06 | $25.50 |
| February 1990 | $2.22 | $27.50 |
| January 1990 | $2.20 | $27.50 |
| December 1989 | $1.96 | $24.50 |
| November 1989 | $1.92 | $24 |
| October 1989 | $1.94 | $24.50 |
| September 1989 | $1.96 | $24.75 |
| August 1989 | $2.02 | $25.50 |
| July 1989 | $1.86 | $23.75 |
| June 1989 | $1.92 | $24.50 |
FRME
List: Contenders
Price: $41.96
52 week price:
Dividend Yield: 3.34%
5-year range yield:
Forward Dividend Yield: 3.53%
Payout Ratio: 44.87%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 3.39 USD
P/E Ratio: 11.94
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 125200
Market Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 5.85%
DGR5: 0.93%
DGR10: 16.77%
DGR20: 15.89%