First Merchants Corporation - Price History
Monthly price history for FRME (First Merchants Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $33.64 | $33.64 |
| March 2024 | $34.90 | $34.90 |
| February 2024 | $33.20 | $33.20 |
| January 2024 | $33.46 | $33.81 |
| December 2023 | $36.70 | $37.08 |
| November 2023 | $30.36 | $30.67 |
| October 2023 | $26.74 | $27.31 |
| September 2023 | $27.23 | $27.82 |
| August 2023 | $29.21 | $29.84 |
| July 2023 | $31.09 | $32.12 |
| June 2023 | $27.32 | $28.23 |
| May 2023 | $25.27 | $26.45 |
| April 2023 | $27.88 | $29.18 |
| March 2023 | $31.48 | $32.95 |
| February 2023 | $38.79 | $40.92 |
| January 2023 | $40.42 | $42.64 |
| December 2022 | $38.97 | $41.11 |
| November 2022 | $41.60 | $44.21 |
| October 2022 | $42.25 | $44.90 |
| September 2022 | $36.40 | $38.68 |
| August 2022 | $37.17 | $39.82 |
| July 2022 | $38.77 | $41.53 |
| June 2022 | $33.25 | $35.62 |
| May 2022 | $38.12 | $41.16 |
| April 2022 | $36.29 | $39.19 |
| March 2022 | $38.53 | $41.60 |
| February 2022 | $40.24 | $43.74 |
| January 2022 | $39.04 | $42.43 |
| December 2021 | $38.54 | $41.89 |
| November 2021 | $36.43 | $39.89 |
| October 2021 | $37.97 | $41.58 |
| September 2021 | $38.21 | $41.84 |
| August 2021 | $37.31 | $41.15 |
| July 2021 | $36.93 | $40.73 |
| June 2021 | $37.79 | $41.67 |
| May 2021 | $41.76 | $46.34 |
| April 2021 | $41.64 | $46.21 |
| March 2021 | $41.90 | $46.50 |
| February 2021 | $37.67 | $42.05 |
| January 2021 | $33.75 | $37.67 |
| December 2020 | $33.51 | $37.41 |
| November 2020 | $29.62 | $33.32 |
| October 2020 | $23.21 | $26.11 |
| September 2020 | $20.59 | $23.16 |
| August 2020 | $22.51 | $25.58 |
| July 2020 | $21.50 | $24.43 |
| June 2020 | $24.26 | $27.57 |
| May 2020 | $24.47 | $28.06 |
| April 2020 | $24.69 | $28.31 |
| March 2020 | $23.10 | $26.49 |
| February 2020 | $30.29 | $34.98 |
| January 2020 | $34.42 | $39.75 |
| December 2019 | $36.01 | $41.59 |
| November 2019 | $34.83 | $40.49 |
| October 2019 | $34.02 | $39.55 |
| September 2019 | $32.38 | $37.64 |
| August 2019 | $30.73 | $35.72 |
| July 2019 | $33.65 | $39.41 |
| June 2019 | $32.36 | $37.90 |
| May 2019 | $28.39 | $33.25 |
| April 2019 | $31.09 | $36.67 |
| March 2019 | $31.24 | $36.85 |
| February 2019 | $34.24 | $40.39 |
| January 2019 | $30.88 | $36.63 |
| December 2018 | $28.90 | $34.27 |
| November 2018 | $35.25 | $42.04 |
| October 2018 | $34.89 | $41.61 |
| September 2018 | $37.72 | $44.99 |
| August 2018 | $40.16 | $48.12 |
| July 2018 | $39.39 | $47.20 |
| June 2018 | $38.72 | $46.40 |
| May 2018 | $37.97 | $45.49 |
| April 2018 | $35.78 | $43.08 |
| March 2018 | $34.64 | $41.70 |
| February 2018 | $34.18 | $41.33 |
| January 2018 | $35.69 | $43.16 |
| December 2017 | $34.78 | $42.06 |
| November 2017 | $36.22 | $43.80 |
| October 2017 | $35.41 | $43 |
| September 2017 | $35.36 | $42.93 |
| August 2017 | $32.34 | $39.27 |
| July 2017 | $33.15 | $40.44 |
| June 2017 | $32.91 | $40.14 |
| May 2017 | $32.54 | $39.69 |
| April 2017 | $33.77 | $41.38 |
| March 2017 | $32.09 | $39.32 |
| February 2017 | $32.62 | $40.12 |
| January 2017 | $31.16 | $38.33 |
| December 2016 | $30.61 | $37.65 |
| November 2016 | $27.91 | $34.33 |
| October 2016 | $22.79 | $28.15 |
| September 2016 | $21.65 | $26.75 |
| August 2016 | $21.98 | $27.15 |
| July 2016 | $21.10 | $26.20 |
| June 2016 | $20.08 | $24.93 |
| May 2016 | $20.75 | $25.91 |
| April 2016 | $20.54 | $25.65 |
| March 2016 | $18.88 | $23.57 |
| February 2016 | $17.69 | $22.19 |
| January 2016 | $18.22 | $22.86 |
| December 2015 | $20.26 | $25.42 |
| November 2015 | $21.59 | $27.20 |
| October 2015 | $20.82 | $26.23 |
| September 2015 | $20.82 | $26.22 |
| August 2015 | $20.57 | $26.02 |
| July 2015 | $20.58 | $26.03 |
| June 2015 | $19.52 | $24.70 |
| May 2015 | $18.32 | $23.29 |
| April 2015 | $17.76 | $22.57 |
| March 2015 | $18.52 | $23.54 |
| February 2015 | $17.69 | $22.56 |
| January 2015 | $17.12 | $21.84 |
| December 2014 | $17.84 | $22.75 |
| November 2014 | $16.76 | $21.45 |
| October 2014 | $17.69 | $22.65 |
| September 2014 | $15.79 | $20.21 |
| August 2014 | $15.88 | $20.41 |
| July 2014 | $15.51 | $19.93 |
| June 2014 | $16.45 | $21.14 |
| May 2014 | $15.38 | $19.84 |
| April 2014 | $16.44 | $21.22 |
| March 2014 | $16.77 | $21.64 |
| February 2014 | $16.56 | $21.42 |
| January 2014 | $16.31 | $21.09 |
| December 2013 | $17.57 | $22.72 |
| November 2013 | $16.34 | $21.19 |
| October 2013 | $14.50 | $18.80 |
| September 2013 | $13.37 | $17.33 |
| August 2013 | $13.14 | $17.08 |
| July 2013 | $14.40 | $18.72 |
| June 2013 | $13.19 | $17.15 |
| May 2013 | $12.74 | $16.56 |
| April 2013 | $12.44 | $16.23 |
| March 2013 | $11.86 | $15.47 |
| February 2013 | $11.38 | $14.87 |
| January 2013 | $11.52 | $15.05 |
| December 2012 | $11.36 | $14.84 |
| November 2012 | $10.39 | $13.58 |
| October 2012 | $11.22 | $14.70 |
| September 2012 | $11.46 | $15.01 |
| August 2012 | $10.75 | $14.08 |
| July 2012 | $10.84 | $14.23 |
| June 2012 | $9.49 | $12.46 |
| May 2012 | $8.94 | $11.73 |
| April 2012 | $9.37 | $12.33 |
| March 2012 | $9.38 | $12.34 |
| February 2012 | $8.41 | $11.08 |
| January 2012 | $7.48 | $9.85 |
| December 2011 | $6.43 | $8.47 |
| November 2011 | $6.14 | $8.10 |
| October 2011 | $6.11 | $8.06 |
| September 2011 | $5.35 | $7.05 |
| August 2011 | $5.76 | $7.59 |
| July 2011 | $6.78 | $8.95 |
| June 2011 | $6.77 | $8.94 |
| May 2011 | $6.39 | $8.45 |
| April 2011 | $7.01 | $9.27 |
| March 2011 | $6.25 | $8.26 |
| February 2011 | $6.72 | $8.89 |
| January 2011 | $6.84 | $9.06 |
| December 2010 | $6.69 | $8.86 |
| November 2010 | $6.26 | $8.29 |
| October 2010 | $6.28 | $8.32 |
| September 2010 | $5.76 | $7.63 |
| August 2010 | $5.83 | $7.73 |
| July 2010 | $6.54 | $8.68 |
| June 2010 | $6.39 | $8.48 |
| May 2010 | $6.50 | $8.63 |
| April 2010 | $6.59 | $8.75 |
| March 2010 | $5.24 | $6.96 |
| February 2010 | $4.35 | $5.79 |
| January 2010 | $5.08 | $6.76 |
| December 2009 | $4.46 | $5.94 |
| November 2009 | $4.44 | $5.99 |
| October 2009 | $4.54 | $6.12 |
| September 2009 | $5.17 | $6.97 |
| August 2009 | $5.20 | $7.10 |
| July 2009 | $5.80 | $7.91 |
| June 2009 | $5.88 | $8.03 |
| May 2009 | $7.19 | $9.89 |
| April 2009 | $8.84 | $12.16 |
| March 2009 | $7.84 | $10.79 |
| February 2009 | $7.12 | $10.05 |
| January 2009 | $11.10 | $15.68 |
| December 2008 | $15.73 | $22.21 |
| November 2008 | $14.10 | $20.17 |
| October 2008 | $15.39 | $22.01 |
| September 2008 | $15.94 | $22.80 |
| August 2008 | $13.33 | $19.29 |
| July 2008 | $14.52 | $21 |
| June 2008 | $12.55 | $18.15 |
| May 2008 | $16.94 | $24.75 |
| April 2008 | $17.50 | $25.57 |
| March 2008 | $19.54 | $28.54 |
| February 2008 | $18.33 | $27.01 |
| January 2008 | $18.32 | $27 |
| December 2007 | $14.82 | $21.84 |
| November 2007 | $14.56 | $21.69 |
| October 2007 | $14.80 | $22.05 |
| September 2007 | $14.47 | $21.56 |
| August 2007 | $14.07 | $21.19 |
| July 2007 | $13.45 | $20.25 |
| June 2007 | $15.96 | $24.03 |
| May 2007 | $16.02 | $24.35 |
| April 2007 | $14.19 | $21.57 |
| March 2007 | $15.61 | $23.72 |
| February 2007 | $16.05 | $24.63 |
| January 2007 | $16.87 | $25.89 |
| December 2006 | $17.72 | $27.19 |
| November 2006 | $17.23 | $26.67 |
| October 2006 | $16.03 | $24.81 |
| September 2006 | $15.28 | $23.65 |
| August 2006 | $15.60 | $24.37 |
| July 2006 | $14.97 | $23.39 |
| June 2006 | $15.56 | $24.31 |
| May 2006 | $15.03 | $23.71 |
| April 2006 | $15.79 | $24.92 |
| March 2006 | $16.81 | $26.52 |
| February 2006 | $16.18 | $25.76 |
| January 2006 | $16.07 | $25.59 |
| December 2005 | $16.33 | $26 |
| November 2005 | $16.11 | $25.87 |
| October 2005 | $15.65 | $25.14 |
| September 2005 | $16.08 | $25.83 |
| August 2005 | $16.04 | $26 |
| July 2005 | $16.85 | $27.30 |
| June 2005 | $15.34 | $24.85 |
| May 2005 | $15.21 | $24.87 |
| April 2005 | $15.54 | $25.42 |
| March 2005 | $15.84 | $25.90 |
| February 2005 | $16.01 | $26.42 |
| January 2005 | $15.70 | $25.91 |
| December 2004 | $17.15 | $28.30 |
| November 2004 | $16.20 | $26.95 |
| October 2004 | $14.95 | $24.88 |
| September 2004 | $14.82 | $24.65 |
| August 2004 | $14.58 | $24.48 |
| July 2004 | $14.56 | $24.45 |
| June 2004 | $15.45 | $25.95 |
| May 2004 | $14.16 | $24 |
| April 2004 | $13.76 | $23.33 |
| March 2004 | $14.18 | $24.05 |
| February 2004 | $14.96 | $25.59 |
| January 2004 | $14.61 | $25 |
| December 2003 | $14.91 | $25.51 |
| November 2003 | $14.68 | $25.35 |
| October 2003 | $15.17 | $26.20 |
| September 2003 | $14.82 | $25.59 |
| August 2003 | $15.16 | $26.41 |
| July 2003 | $14.29 | $26.13 |
| June 2003 | $13.23 | $24.20 |
| May 2003 | $13.64 | $25.17 |
| April 2003 | $12.90 | $23.80 |
| March 2003 | $12.36 | $22.81 |
| February 2003 | $12.66 | $23.60 |
| January 2003 | $12.61 | $23.50 |
| December 2002 | $12.23 | $22.79 |
| November 2002 | $12.43 | $23.40 |
| October 2002 | $12.11 | $22.79 |
| September 2002 | $13.12 | $24.70 |
| August 2002 | $13.94 | $26.47 |
| July 2002 | $11.79 | $23.50 |
| June 2002 | $15.04 | $30 |
| May 2002 | $14.02 | $28.17 |
| April 2002 | $13.47 | $27.07 |
| March 2002 | $13.04 | $26.21 |
| February 2002 | $11.36 | $23.07 |
| January 2002 | $11.41 | $23.16 |
| December 2001 | $11.83 | $24.02 |
| November 2001 | $11.32 | $23.21 |
| October 2001 | $11.22 | $22.99 |
| September 2001 | $11.22 | $23 |
| August 2001 | $11.75 | $24.31 |
| July 2001 | $10.82 | $23.50 |
| June 2001 | $11.01 | $23.93 |
| May 2001 | $9.91 | $21.75 |
| April 2001 | $10.25 | $22.50 |
| March 2001 | $10.50 | $23.06 |
| February 2001 | $10.40 | $23.06 |
| January 2001 | $10.37 | $23 |
| December 2000 | $10.23 | $22.69 |
| November 2000 | $10.18 | $22.81 |
| October 2000 | $10.27 | $23 |
| September 2000 | $9.88 | $22.12 |
| August 2000 | $9.86 | $22.31 |
| July 2000 | $9.39 | $21.25 |
| June 2000 | $9.36 | $21.19 |
| May 2000 | $9.35 | $21.38 |
| April 2000 | $9.08 | $20.75 |
| March 2000 | $8.81 | $20.12 |
| February 2000 | $10.87 | $25.06 |
| January 2000 | $10.38 | $23.94 |
| December 1999 | $11.38 | $26.25 |
| November 1999 | $11.62 | $27 |
| October 1999 | $10 | $23.25 |
| September 1999 | $10.23 | $23.78 |
| August 1999 | $9.76 | $22.91 |
| July 1999 | $10.49 | $24.62 |
| June 1999 | $10.12 | $23.75 |
| May 1999 | $10.03 | $23.75 |
| April 1999 | $9.08 | $21.50 |
| March 1999 | $10.35 | $24.50 |
| February 1999 | $9.26 | $22.12 |
| January 1999 | $9.60 | $22.94 |
| December 1998 | $10.94 | $26.12 |
| November 1998 | $11.94 | $28.50 |
| October 1998 | $10.29 | $24.75 |
| September 1998 | $10.23 | $36.94 |
| August 1998 | $10.30 | $37.50 |
| July 1998 | $11.82 | $43 |
| June 1998 | $12.57 | $45.75 |
| May 1998 | $11.26 | $41.25 |
| April 1998 | $11.32 | $41.50 |
| March 1998 | $11.32 | $41.50 |
| February 1998 | $10.43 | $38.50 |
| January 1998 | $10.53 | $38.88 |
| December 1997 | $10.09 | $37.25 |
| November 1997 | $9.14 | $34 |
| October 1997 | $9.05 | $33.69 |
| September 1997 | $8.70 | $32.38 |
| August 1997 | $8.26 | $31 |
| July 1997 | $8.46 | $31.75 |
| June 1997 | $8.06 | $30.25 |
| May 1997 | $7.66 | $29 |
| April 1997 | $7.46 | $28.25 |
| March 1997 | $7.79 | $29.50 |
| February 1997 | $7.86 | $30 |
| January 1997 | $7.73 | $29.50 |
| December 1996 | $6.94 | $26.50 |
| November 1996 | $6.88 | $26.50 |
| October 1996 | $6.55 | $25.25 |
| September 1996 | $6.36 | $24.50 |
| August 1996 | $6.68 | $26 |
| July 1996 | $6.14 | $23.88 |
| June 1996 | $6.36 | $24.75 |
| May 1996 | $6.89 | $27 |
| April 1996 | $6.83 | $26.75 |
| March 1996 | $7.02 | $27.50 |
| February 1996 | $6.84 | $27 |
| January 1996 | $6.65 | $26.25 |
| December 1995 | $6.52 | $25.75 |
| November 1995 | $6.72 | $26.75 |
| October 1995 | $6.47 | $25.75 |
| September 1995 | $6.49 | $38.75 |
| August 1995 | $6.61 | $39.75 |
| July 1995 | $6.11 | $36.75 |
| June 1995 | $5.68 | $34.12 |
| May 1995 | $5.61 | $34 |
| April 1995 | $5.38 | $32.62 |
| March 1995 | $5.28 | $32 |
| February 1995 | $5.40 | $33 |
| January 1995 | $5.19 | $31.75 |
| December 1994 | $5.32 | $32.50 |
| November 1994 | $5.22 | $31.88 |
| October 1994 | $5.27 | $32.50 |
| September 1994 | $5.35 | $33 |
| August 1994 | $5.35 | $33 |
| July 1994 | $4.86 | $30.25 |
| June 1994 | $4.74 | $29.50 |
| May 1994 | $4.50 | $28.25 |
| April 1994 | $4.54 | $28.50 |
| March 1994 | $4.54 | $28.50 |
| February 1994 | $4.70 | $29.75 |
| January 1994 | $4.82 | $30.50 |
| December 1993 | $4.58 | $29 |
| November 1993 | $4.74 | $30 |
| October 1993 | $4.86 | $31 |
| September 1993 | $4.78 | $30.50 |
| August 1993 | $4.74 | $30.25 |
| July 1993 | $4.19 | $27 |
| June 1993 | $4.31 | $27.75 |
| May 1993 | $4.12 | $26.75 |
| April 1993 | $4.35 | $28.25 |
| March 1993 | $4.30 | $27.88 |
| February 1993 | $4.43 | $29 |
| January 1993 | $4.43 | $29 |
| December 1992 | $4.59 | $45 |
| November 1992 | $4.18 | $41 |
| October 1992 | $4.23 | $41.50 |
| September 1992 | $4.10 | $40.25 |
| August 1992 | $4.06 | $40.12 |
| July 1992 | $3.94 | $39 |
| June 1992 | $3.54 | $35 |
| May 1992 | $3.51 | $35 |
| April 1992 | $3.56 | $35.50 |
| March 1992 | $3.86 | $38.50 |
| February 1992 | $3.55 | $35.75 |
| January 1992 | $3.18 | $32 |
| December 1991 | $2.96 | $29.75 |
| November 1991 | $3.10 | $31.50 |
| October 1991 | $2.80 | $28.50 |
| September 1991 | $2.90 | $29.50 |
| August 1991 | $2.68 | $27.25 |
| July 1991 | $2.45 | $25.25 |
| June 1991 | $2.30 | $23.62 |
| May 1991 | $2.53 | $26 |
| April 1991 | $2.14 | $22.25 |
| March 1991 | $2.12 | $22 |
| February 1991 | $2.26 | $23.50 |
| January 1991 | $2.04 | $21.50 |
| December 1990 | $2.09 | $22 |
| November 1990 | $2.07 | $21.75 |
| October 1990 | $1.92 | $20.50 |
| September 1990 | $1.88 | $20 |
| August 1990 | $1.94 | $21 |
| July 1990 | $2.27 | $24.50 |
| June 1990 | $2.44 | $26.38 |
| May 1990 | $2.36 | $25.75 |
| April 1990 | $2.34 | $25.50 |
| March 1990 | $2.34 | $25.50 |
| February 1990 | $2.50 | $27.50 |
| January 1990 | $2.50 | $27.50 |
| December 1989 | $2.22 | $24.50 |
| November 1989 | $2.18 | $24 |
| October 1989 | $2.22 | $24.50 |
| September 1989 | $2.25 | $24.75 |
| August 1989 | $2.31 | $25.50 |
| July 1989 | $2.16 | $23.75 |
| June 1989 | $2.22 | $24.50 |
FRME
List: Contenders
Price: $35.05
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.88%
Payout Ratio: 36.46%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 3.73 USD
P/E Ratio: 9.05
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 125200
Market Capitalization: 2.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 3.24%
DGR5: 14.36%
DGR10: 27.23%
DGR20: 17.19%