First Merchants Corp (FRMEP) stock
FRMEPNasdaqNational Commercial BanksFiscal year ends December 31Also trades as FRME
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 11/303% below fair value
$25.17+0.00 (0.00%)
Close on Oct 30, 2026Market cap $1.58BP/E 7.8Yield 5.68%
Price history
First Merchants share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.17
0.00% on the day
52-week range
$24.73 – $27.09
-7.1% from the high
Change over 52 weeks
-3.5%
From $26.09 on Oct 30, 2025
Average volume
977
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | 0.00% | – |
| Oct 29, 2026 | $25.45 | $25.45 | $25.11 | $25.17 | -0.71% | 2,106 |
| Oct 28, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | +0.18% | 178 |
| Oct 27, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Oct 26, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Oct 23, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Oct 22, 2026 | $25.18 | $25.31 | $25.18 | $25.31 | +0.42% | 1,101 |
| Oct 21, 2026 | $25.22 | $25.22 | $25.20 | $25.20 | -0.67% | 2,181 |
| Oct 20, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | -0.08% | 209 |
| Oct 19, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | +0.67% | 200 |
| Oct 16, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | – |
| Oct 15, 2026 | $25.30 | $25.30 | $25.20 | $25.22 | -0.32% | 1,275 |
| Oct 14, 2026 | $25.20 | $25.30 | $25.20 | $25.30 | +0.68% | 1,132 |
| Oct 13, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | 2 |
| Oct 12, 2026 | $25.28 | $25.28 | $25.13 | $25.13 | -0.71% | 1,415 |
| Oct 9, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Oct 8, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Oct 7, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Oct 6, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | +0.16% | 1,063 |
| Oct 5, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | +0.46% | 1,404 |
| Oct 2, 2026 | $25.19 | $25.23 | $25.16 | $25.16 | -0.14% | 1,155 |
| Oct 1, 2026 | $25.15 | $25.19 | $25.15 | $25.19 | -0.04% | 605 |
| Sep 30, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 12 |
| Sep 29, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 15 |
| Sep 28, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 5 |
| Sep 25, 2026 | $25.24 | $25.24 | $25.20 | $25.20 | -0.20% | 1,457 |
| Sep 24, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.20% | 1,009 |
| Sep 23, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 44 |
| Sep 22, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 74 |
| Sep 21, 2026 | $25.11 | $25.20 | $25.11 | $25.20 | -0.40% | 513 |
| Sep 18, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +0.20% | 405 |
| Sep 17, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.12% | 194 |
| Sep 16, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | 16 |
| Sep 15, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +0.72% | 458 |
| Sep 14, 2026 | $25.27 | $25.33 | $25.04 | $25.04 | -0.44% | 2,351 |
| Sep 11, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| Sep 10, 2026 | $25.04 | $25.15 | $25.04 | $25.15 | +0.44% | 1,927 |
| Sep 9, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | 4 |
| Sep 8, 2026 | $25.05 | $25.05 | $25.04 | $25.04 | +0.16% | 691 |
| Sep 4, 2026 | $24.97 | $25.09 | $24.90 | $25.00 | 0.00% | 3,064 |
| Sep 3, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 90 |
| Sep 2, 2026 | $24.99 | $25.00 | $24.95 | $25.00 | +0.44% | 1,499 |
| Sep 1, 2026 | $25.12 | $25.12 | $24.81 | $24.89 | -1.43% | 5,247 |
| Aug 31, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 68 |
| Aug 28, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 7 |
| Aug 27, 2026 | $25.48 | $25.48 | $25.25 | $25.25 | +0.56% | 1,130 |
| Aug 26, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | – |
| Aug 25, 2026 | $25.10 | $25.11 | $25.07 | $25.11 | -0.55% | 8,873 |
| Aug 24, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 10 |
| Aug 21, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 6 |
| Aug 20, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 104 |
| Aug 19, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Aug 18, 2026 | $25.48 | $25.48 | $25.25 | $25.25 | -0.16% | 725 |
| Aug 17, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | -0.67% | 578 |
| Aug 14, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | +1.03% | 287 |
| Aug 13, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -1.49% | 685 |
| Aug 12, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | +1.71% | 385 |
| Aug 11, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 312 |
| Aug 10, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| Aug 7, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| Aug 6, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | -0.36% | 511 |
| Aug 5, 2026 | $25.10 | $25.24 | $25.10 | $25.24 | +0.76% | 2,550 |
| Aug 4, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | 0.00% | 55 |
| Aug 3, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | -0.40% | 2,845 |
| Jul 31, 2026 | $25.30 | $25.30 | $25.13 | $25.15 | -0.20% | 13,574 |
| Jul 30, 2026 | $25.19 | $25.67 | $25.12 | $25.20 | -1.56% | 3,582 |
| Jul 29, 2026 | $26.00 | $26.06 | $25.31 | $25.60 | -3.76% | 10,392 |
| Jul 28, 2026 | $26.06 | $27.00 | $26.06 | $26.60 | +2.50% | 4,766 |
| Jul 27, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | 0.00% | – |
| Jul 24, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | 0.00% | 2 |
| Jul 23, 2026 | $25.99 | $26.00 | $25.95 | $25.95 | +1.33% | 1,321 |
| Jul 22, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | – |
| Jul 21, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | 1 |
| Jul 20, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | 19 |
| Jul 17, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | 1 |
| Jul 16, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | +0.02% | 445 |
| Jul 15, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | -0.76% | 155 |
| Jul 14, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | – |
| Jul 13, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | – |
| Jul 10, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | – |
| Jul 9, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | – |
| Jul 8, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | +1.38% | 199 |
| Jul 7, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | -0.20% | 116 |
| Jul 6, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | – |
| Jul 2, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 1 |
| Jul 1, 2026 | $25.56 | $25.56 | $25.50 | $25.50 | -0.82% | 1,000 |
| Jun 30, 2026 | $25.71 | $25.71 | $25.71 | $25.71 | 0.00% | 15 |
| Jun 29, 2026 | $25.71 | $25.71 | $25.71 | $25.71 | 0.00% | – |
| Jun 26, 2026 | $25.71 | $25.71 | $25.71 | $25.71 | 0.00% | 38 |
| Jun 25, 2026 | $25.71 | $25.71 | $25.71 | $25.71 | 0.00% | 68 |
| Jun 24, 2026 | $25.97 | $25.97 | $25.71 | $25.71 | +0.39% | 1,399 |
| Jun 23, 2026 | $25.25 | $26.05 | $25.25 | $25.61 | +1.95% | 11,365 |
| Jun 22, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | +0.28% | 214 |
| Jun 18, 2026 | $25.14 | $25.17 | $25.05 | $25.05 | -0.80% | 600 |
| Jun 17, 2026 | $25.17 | $25.32 | $25.17 | $25.25 | +0.35% | 5,150 |
| Jun 16, 2026 | $25.17 | $25.17 | $25.15 | $25.17 | 0.00% | 856 |
| Jun 15, 2026 | $25.05 | $25.32 | $25.05 | $25.17 | +0.06% | 2,506 |
| Jun 12, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | -0.40% | 500 |
| Jun 11, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.60% | 310 |
| Jun 10, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +0.20% | 199 |
| Jun 9, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | 0.00% | – |
| Jun 8, 2026 | $25.00 | $25.34 | $25.00 | $25.05 | -0.04% | 5,179 |
| Jun 5, 2026 | $25.26 | $25.44 | $25.04 | $25.06 | -0.24% | 1,752 |
| Jun 4, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | 0.00% | – |
| Jun 3, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | 0.00% | 54 |
| Jun 2, 2026 | $25.28 | $25.28 | $25.12 | $25.12 | +0.08% | 1,818 |
| Jun 1, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| May 29, 2026 | $25.05 | $25.10 | $25.01 | $25.10 | 0.00% | 3,093 |
| May 28, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| May 27, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| May 26, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 55 |
| May 22, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +0.20% | 223 |
| May 21, 2026 | $25.32 | $25.32 | $25.05 | $25.05 | -0.69% | 835 |
| May 20, 2026 | $25.24 | $25.39 | $25.10 | $25.23 | +0.30% | 1,045 |
| May 19, 2026 | $25.20 | $25.25 | $25.04 | $25.15 | +0.08% | 2,103 |
| May 18, 2026 | $25.25 | $25.28 | $25.13 | $25.13 | -0.28% | 651 |
| May 15, 2026 | $25.23 | $25.23 | $25.20 | $25.20 | -0.24% | 494 |
| May 14, 2026 | $25.27 | $25.27 | $25.20 | $25.26 | -1.45% | 728 |
| May 13, 2026 | $25.63 | $25.63 | $25.63 | $25.63 | 0.00% | – |
| May 12, 2026 | $25.50 | $25.75 | $24.73 | $25.63 | +0.16% | 22,843 |
| May 11, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | – |
| May 8, 2026 | $25.50 | $25.73 | $25.50 | $25.59 | +0.95% | 608 |
| May 7, 2026 | $25.38 | $25.55 | $25.35 | $25.35 | -1.86% | 854 |
| May 6, 2026 | $25.68 | $25.83 | $25.68 | $25.83 | +0.50% | 305 |
| May 5, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | 0.00% | – |
| May 4, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | +0.98% | 1,994 |
| May 1, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | +0.20% | 334 |
| Apr 30, 2026 | $25.33 | $25.48 | $25.33 | $25.40 | -1.42% | 1,450 |
| Apr 29, 2026 | $25.99 | $26.00 | $25.68 | $25.77 | +0.30% | 2,747 |
| Apr 28, 2026 | $26.00 | $26.00 | $25.69 | $25.69 | -0.43% | 2,388 |
| Apr 27, 2026 | $25.81 | $25.98 | $25.62 | $25.80 | -0.62% | 1,107 |
| Apr 24, 2026 | $25.96 | $25.96 | $25.96 | $25.96 | 0.00% | 1 |
| Apr 23, 2026 | $25.96 | $25.96 | $25.96 | $25.96 | 0.00% | – |
| Apr 22, 2026 | $25.96 | $25.96 | $25.96 | $25.96 | +0.31% | 120 |
| Apr 21, 2026 | $25.88 | $25.88 | $25.88 | $25.88 | -0.02% | 156 |
| Apr 20, 2026 | $25.89 | $25.89 | $25.89 | $25.89 | -0.30% | 1,009 |
| Apr 17, 2026 | $25.96 | $25.96 | $25.96 | $25.96 | 0.00% | 102 |
| Apr 16, 2026 | $25.96 | $25.96 | $25.96 | $25.96 | 0.00% | – |
| Apr 15, 2026 | $25.96 | $25.96 | $25.96 | $25.96 | +0.75% | 1,051 |
| Apr 14, 2026 | $26.10 | $26.10 | $25.77 | $25.77 | -0.62% | 769 |
| Apr 13, 2026 | $25.75 | $25.93 | $25.75 | $25.93 | -0.80% | 1,727 |
| Apr 10, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | 0.00% | – |
| Apr 9, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | 0.00% | – |
| Apr 8, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | 0.00% | – |
| Apr 7, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | 0.00% | – |
| Apr 6, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | -0.04% | 459 |
| Apr 2, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | 26 |
| Apr 1, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | 19 |
| Mar 31, 2026 | $26.15 | $26.45 | $26.15 | $26.15 | 0.00% | 4,042 |
| Mar 30, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | – |
| Mar 27, 2026 | $25.96 | $26.15 | $25.47 | $26.15 | +2.15% | 5,578 |
| Mar 26, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 7 |
| Mar 25, 2026 | $25.20 | $25.60 | $25.20 | $25.60 | +0.23% | 1,104 |
| Mar 24, 2026 | $25.75 | $25.75 | $25.54 | $25.54 | -0.45% | 206 |
| Mar 23, 2026 | $25.61 | $25.66 | $25.61 | $25.66 | +0.77% | 1,200 |
| Mar 20, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | -0.10% | 1,052 |
| Mar 19, 2026 | $25.49 | $25.50 | $25.47 | $25.49 | +0.10% | 1,765 |
| Mar 18, 2026 | $25.50 | $25.50 | $25.46 | $25.46 | 0.00% | 343 |
| Mar 17, 2026 | $25.50 | $25.50 | $25.46 | $25.46 | -0.16% | 747 |
| Mar 16, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | +0.99% | 311 |
| Mar 13, 2026 | $25.27 | $25.27 | $25.20 | $25.25 | +0.64% | 1,605 |
| Mar 12, 2026 | $25.60 | $25.91 | $25.01 | $25.09 | -3.38% | 3,291 |
| Mar 11, 2026 | $25.78 | $25.97 | $25.78 | $25.97 | -0.12% | 359 |
| Mar 10, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | -0.16% | 130 |
| Mar 9, 2026 | $26.14 | $26.14 | $25.55 | $26.04 | +0.06% | 300 |
| Mar 6, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | 0.00% | – |
| Mar 5, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | +0.14% | 155 |
| Mar 4, 2026 | $25.99 | $25.99 | $25.99 | $25.99 | 0.00% | 81 |
| Mar 3, 2026 | $25.52 | $25.99 | $25.52 | $25.99 | +0.31% | 334 |
| Mar 2, 2026 | $25.84 | $25.91 | $25.84 | $25.91 | +0.23% | 450 |
| Feb 27, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | 0.00% | – |
| Feb 26, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | +0.70% | 588 |
| Feb 25, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | +0.06% | 100 |
| Feb 24, 2026 | $25.66 | $25.66 | $25.66 | $25.66 | -0.62% | 181 |
| Feb 23, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | 0.00% | 50 |
| Feb 20, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | 0.00% | 100 |
| Feb 19, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | 0.00% | – |
| Feb 18, 2026 | $25.84 | $25.84 | $25.82 | $25.82 | +0.45% | 317 |
| Feb 17, 2026 | $25.68 | $25.70 | $25.68 | $25.70 | +0.67% | 271 |
| Feb 13, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | 0.00% | 111 |
| Feb 12, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | 0.00% | – |
| Feb 11, 2026 | $25.51 | $25.54 | $25.50 | $25.53 | +0.51% | 1,707 |
| Feb 10, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | – |
| Feb 9, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | -1.80% | 214 |
| Feb 6, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | 0.00% | – |
| Feb 5, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | 0.00% | – |
| Feb 4, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | 0.00% | – |
| Feb 3, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | +0.65% | 120 |
| Feb 2, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | 0.00% | 10 |
| Jan 30, 2026 | $25.10 | $25.70 | $25.10 | $25.70 | -0.66% | 701 |
| Jan 29, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | +0.04% | 211 |
| Jan 28, 2026 | $25.94 | $26.01 | $25.85 | $25.86 | -1.03% | 1,033 |
| Jan 27, 2026 | $26.13 | $26.13 | $26.13 | $26.13 | +1.48% | 554 |
| Jan 26, 2026 | $25.95 | $25.95 | $25.75 | $25.75 | +0.19% | 727 |
| Jan 23, 2026 | $25.93 | $25.93 | $25.70 | $25.70 | -1.72% | 1,499 |
| Jan 22, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | -2.39% | 303 |
| Jan 21, 2026 | $26.41 | $27.09 | $26.41 | $26.79 | +1.44% | 5,097 |
| Jan 20, 2026 | $26.05 | $26.41 | $26.05 | $26.41 | +0.00% | 446 |
| Jan 16, 2026 | $26.41 | $26.41 | $26.41 | $26.41 | +2.13% | 121 |
| Jan 15, 2026 | $26.20 | $26.25 | $25.86 | $25.86 | -1.49% | 1,075 |
| Jan 14, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | 478 |
| Jan 13, 2026 | $25.80 | $26.35 | $25.80 | $26.25 | +1.64% | 8,380 |
| Jan 12, 2026 | $25.64 | $25.83 | $25.64 | $25.83 | +0.90% | 207 |
| Jan 9, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | -0.92% | 127 |
| Jan 8, 2026 | $25.83 | $25.83 | $25.83 | $25.83 | 0.00% | – |
| Jan 7, 2026 | $25.83 | $25.86 | $25.60 | $25.83 | -0.11% | 1,272 |
| Jan 6, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | 0.00% | – |
| Jan 5, 2026 | $25.81 | $25.86 | $25.81 | $25.86 | +0.66% | 601 |
| Jan 2, 2026 | $25.69 | $25.69 | $25.69 | $25.69 | -0.23% | 102 |
| Dec 31, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| Dec 30, 2025 | $25.74 | $25.75 | $25.42 | $25.75 | -0.35% | 2,227 |
| Dec 29, 2025 | $25.84 | $25.84 | $25.84 | $25.84 | 0.00% | – |
| Dec 26, 2025 | $25.67 | $25.84 | $25.67 | $25.84 | +0.98% | 304 |
| Dec 24, 2025 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | – |
| Dec 23, 2025 | $25.40 | $25.59 | $25.40 | $25.59 | +0.75% | 292 |
| Dec 22, 2025 | $25.57 | $25.83 | $25.40 | $25.40 | -1.92% | 9,267 |
| Dec 19, 2025 | $25.61 | $25.95 | $25.55 | $25.90 | -0.36% | 1,665 |
| Dec 18, 2025 | $25.58 | $26.21 | $25.53 | $25.99 | +1.85% | 7,251 |
| Dec 17, 2025 | $25.60 | $25.60 | $25.52 | $25.52 | -0.19% | 452 |
| Dec 16, 2025 | $25.57 | $25.57 | $25.57 | $25.57 | 0.00% | – |
| Dec 15, 2025 | $25.51 | $25.57 | $25.51 | $25.57 | -0.15% | 200 |
| Dec 12, 2025 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | – |
| Dec 11, 2025 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | 60 |
| Dec 10, 2025 | $25.45 | $25.61 | $25.41 | $25.61 | -0.76% | 2,279 |
| Dec 9, 2025 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | – |
| Dec 8, 2025 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | – |
| Dec 5, 2025 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | – |
| Dec 4, 2025 | $25.80 | $25.80 | $25.80 | $25.80 | +0.19% | 458 |
| Dec 3, 2025 | $25.40 | $25.75 | $25.40 | $25.75 | -0.19% | 1,040 |
| Dec 2, 2025 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | – |
| Dec 1, 2025 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | 310 |
| Nov 28, 2025 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | 30 |
| Nov 26, 2025 | $25.25 | $25.80 | $25.25 | $25.80 | -0.30% | 900 |
| Nov 25, 2025 | $25.25 | $25.88 | $25.25 | $25.88 | +1.00% | 900 |
| Nov 24, 2025 | $25.89 | $25.89 | $25.62 | $25.62 | -1.57% | 2,536 |
| Nov 21, 2025 | $26.03 | $26.03 | $26.03 | $26.03 | -0.60% | 102 |
| Nov 20, 2025 | $26.19 | $26.19 | $26.19 | $26.19 | 0.00% | – |
| Nov 19, 2025 | $26.19 | $26.19 | $26.19 | $26.19 | 0.00% | – |
| Nov 18, 2025 | $26.19 | $26.19 | $26.19 | $26.19 | 0.00% | – |
| Nov 17, 2025 | $26.11 | $26.19 | $26.09 | $26.19 | +0.81% | 4,926 |
| Nov 14, 2025 | $25.98 | $25.98 | $25.89 | $25.98 | -0.51% | 1,771 |
| Nov 13, 2025 | $25.96 | $26.11 | $25.96 | $26.11 | +0.76% | 1,252 |
| Nov 12, 2025 | $25.91 | $25.91 | $25.91 | $25.91 | 0.00% | 51 |
| Nov 11, 2025 | $25.91 | $25.91 | $25.91 | $25.91 | 0.00% | 23 |
| Nov 10, 2025 | $25.91 | $25.91 | $25.91 | $25.91 | -0.98% | 171 |
| Nov 7, 2025 | $26.17 | $26.17 | $26.17 | $26.17 | 0.00% | – |
| Nov 6, 2025 | $26.24 | $26.24 | $26.17 | $26.17 | +0.86% | 200 |
| Nov 5, 2025 | $25.95 | $25.95 | $25.95 | $25.95 | 0.00% | – |
| Nov 4, 2025 | $25.95 | $25.95 | $25.95 | $25.95 | 0.00% | – |
| Nov 3, 2025 | $25.81 | $25.95 | $25.81 | $25.95 | +0.38% | 626 |
| Oct 31, 2025 | $25.90 | $25.91 | $25.75 | $25.85 | -0.94% | 1,031 |
| Oct 30, 2025 | $26.09 | $26.09 | $26.09 | $26.09 | -0.40% | 846 |
| Oct 29, 2025 | $26.20 | $26.20 | $26.20 | $26.20 | +0.36% | 140 |
| Oct 28, 2025 | $26.11 | $26.11 | $26.11 | $26.11 | +0.41% | 143 |
| Oct 27, 2025 | $26.00 | $26.00 | $26.00 | $26.00 | +0.97% | 367 |
| Oct 24, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | -0.04% | 260 |
| Oct 23, 2025 | $25.76 | $25.76 | $25.76 | $25.76 | -0.20% | 322 |
| Oct 22, 2025 | $25.68 | $25.81 | $25.68 | $25.81 | +0.52% | 787 |
| Oct 21, 2025 | $25.68 | $25.68 | $25.68 | $25.68 | -0.87% | 224 |
| Oct 20, 2025 | $25.68 | $25.90 | $25.68 | $25.90 | – | 392 |
Seasonality
FRMEP return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | -2.2% | -1.2% | 2.7% | -0.9% | 0.5% | 1.5% | 0.6% | -0.3% | 1.5% | 0.9% | 1.2% |
| Months up | 6 of 6 | 2 of 6 | 3 of 6 | 5 of 6 | 1 of 6 | 4 of 6 | 4 of 6 | 4 of 6 | 4 of 7 | 6 of 7 | 3 of 6 | 3 of 6 |
| 2026 | 1.6% | 0.6% | 1.2% | -1.1% | -1.2% | 2.4% | -0.4% | 0.4% | -0.2% | 1.8% | ||
| 2025 | 1.0% | 0.8% | -2.5% | 4.7% | -1.1% | 0.4% | 0.9% | 1.0% | 1.0% | 2.2% | -0.2% | -0.2% |
| 2024 | 6.8% | -3.1% | 0.5% | 1.8% | 0.9% | -1.7% | 3.3% | -0.8% | 1.1% | 3.6% | -0.4% | -0.5% |
| 2023 | 3.9% | -2.1% | -5.6% | 4.0% | -2.0% | 1.0% | 3.3% | -1.2% | 0.0% | -1.3% | 2.1% | 3.1% |
| 2022 | 0.4% | -1.9% | -1.4% | 2.8% | -1.9% | -0.8% | 2.1% | 1.2% | -3.6% | 2.7% | 0.7% | -0.4% |
| 2021 | 5.3% | -7.3% | 0.9% | 3.7% | -0.3% | 1.8% | -0.3% | 2.9% | 0.7% | 1.7% | -1.9% | 1.3% |
| 2020 | -0.9% | 0.0% | 5.3% | 4.0% |