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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.15 | $25.45 | $25.11 | $25.17 | -0.12% | 14,026 |
| Sep 2026 | $25.12 | $25.33 | $24.81 | $25.20 | -0.20% | 19,075 |
| Aug 2026 | $25.05 | $25.58 | $25.05 | $25.25 | +0.40% | 19,131 |
| Jul 2026 | $25.56 | $27.00 | $25.12 | $25.15 | -2.18% | 35,574 |
| Jun 2026 | $25.10 | $26.05 | $25.00 | $25.71 | +2.43% | 32,023 |
| May 2026 | $25.45 | $25.83 | $24.73 | $25.10 | -1.18% | 36,165 |
| Apr 2026 | $26.15 | $26.15 | $25.33 | $25.40 | -2.87% | 13,131 |
| Mar 2026 | $25.84 | $26.45 | $25.01 | $26.15 | +1.16% | 23,060 |
| Feb 2026 | $25.70 | $25.87 | $25.40 | $25.85 | +0.58% | 3,769 |
| Jan 2026 | $25.69 | $27.09 | $25.10 | $25.70 | -0.19% | 22,934 |
| Dec 2025 | $25.80 | $26.21 | $25.40 | $25.75 | -0.19% | 25,805 |
| Nov 2025 | $25.81 | $26.24 | $25.25 | $25.80 | -0.19% | 13,488 |
| Oct 2025 | $25.74 | $26.27 | $25.62 | $25.85 | +0.39% | 18,536 |
| Sep 2025 | $25.75 | $26.00 | $25.31 | $25.75 | +0.97% | 15,653 |
| Aug 2025 | $25.28 | $25.83 | $25.00 | $25.50 | +1.00% | 18,375 |
| Jul 2025 | $25.50 | $25.87 | $25.13 | $25.25 | -0.98% | 33,900 |
| Jun 2025 | $25.40 | $25.50 | $25.26 | $25.50 | +0.39% | 7,511 |
| May 2025 | $25.69 | $25.85 | $25.10 | $25.40 | -1.12% | 9,883 |
| Apr 2025 | $25.00 | $25.77 | $25.00 | $25.69 | +2.75% | 7,269 |
| Mar 2025 | $25.35 | $25.65 | $25.00 | $25.00 | -2.54% | 8,960 |
| Feb 2025 | $25.44 | $25.70 | $24.15 | $25.65 | +0.85% | 72,692 |
| Jan 2025 | $25.64 | $25.84 | $25.17 | $25.44 | -0.80% | 11,207 |
| Dec 2024 | $25.78 | $25.78 | $25.25 | $25.64 | -0.54% | 11,795 |
| Nov 2024 | $25.90 | $25.90 | $25.01 | $25.78 | -0.44% | 9,312 |
| Oct 2024 | $25.47 | $25.89 | $25.02 | $25.89 | +1.70% | 18,164 |
| Sep 2024 | $25.18 | $25.52 | $23.38 | $25.46 | +1.08% | 13,921 |
| Aug 2024 | $25.35 | $25.50 | $24.92 | $25.19 | -0.83% | 16,693 |
| Jul 2024 | $25.00 | $25.67 | $25.00 | $25.40 | +1.40% | 27,439 |
| Jun 2024 | $25.52 | $25.79 | $24.70 | $25.05 | -1.69% | 32,988 |
| May 2024 | $25.30 | $25.74 | $25.25 | $25.48 | +0.91% | 16,586 |
| Apr 2024 | $25.27 | $25.90 | $24.97 | $25.25 | -0.08% | 14,988 |
| Mar 2024 | $25.15 | $25.99 | $25.00 | $25.27 | +0.48% | 10,846 |
| Feb 2024 | $25.50 | $25.57 | $24.88 | $25.15 | -3.08% | 23,623 |
| Jan 2024 | $24.86 | $26.43 | $24.64 | $25.95 | +4.93% | 28,499 |
| Dec 2023 | $23.50 | $24.92 | $23.50 | $24.73 | +3.08% | 43,040 |
| Nov 2023 | $23.50 | $24.25 | $23.00 | $23.99 | +2.09% | 26,682 |
| Oct 2023 | $23.78 | $24.28 | $22.79 | $23.50 | -3.25% | 25,305 |
| Sep 2023 | $24.15 | $24.29 | $23.70 | $24.29 | +0.04% | 37,455 |
| Aug 2023 | $24.50 | $24.57 | $24.00 | $24.28 | -1.22% | 38,235 |
| Jul 2023 | $24.50 | $24.87 | $24.12 | $24.58 | +1.36% | 40,082 |
| Jun 2023 | $24.51 | $24.98 | $23.90 | $24.25 | +1.04% | 33,995 |
| May 2023 | $24.50 | $25.21 | $21.64 | $24.00 | -2.04% | 23,908 |
| Apr 2023 | $24.90 | $24.90 | $23.00 | $24.50 | +2.00% | 40,027 |
| Mar 2023 | $25.46 | $25.75 | $23.51 | $24.02 | -5.64% | 42,360 |
| Feb 2023 | $25.59 | $26.05 | $25.20 | $25.46 | -2.13% | 18,684 |
| Jan 2023 | $25.55 | $26.86 | $25.36 | $26.01 | +2.04% | 17,259 |
| Dec 2022 | $25.59 | $25.74 | $25.35 | $25.49 | -0.39% | 5,082 |
| Nov 2022 | $25.25 | $25.75 | $25.25 | $25.59 | +0.71% | 9,551 |
| Oct 2022 | $25.20 | $25.51 | $25.11 | $25.41 | +0.83% | 5,557 |
| Sep 2022 | $26.15 | $26.15 | $25.09 | $25.20 | -3.63% | 10,251 |
| Aug 2022 | $26.10 | $27.40 | $25.95 | $26.15 | +1.16% | 26,943 |
| Jul 2022 | $26.00 | $26.20 | $25.68 | $25.85 | +0.24% | 20,833 |
| Jun 2022 | $25.98 | $26.50 | $25.50 | $25.79 | -0.81% | 33,728 |
| May 2022 | $26.50 | $26.50 | $23.22 | $26.00 | -1.90% | 33,433 |
| Apr 2022 | $26.24 | $26.86 | $26.05 | $26.50 | +1.01% | 13,215 |
| Mar 2022 | $26.60 | $26.65 | $26.13 | $26.24 | -1.35% | 5,106 |
| Feb 2022 | $26.66 | $27.12 | $25.83 | $26.60 | -1.88% | 36,553 |
| Jan 2022 | $27.50 | $27.77 | $27.00 | $27.11 | -1.38% | 19,100 |
| Dec 2021 | $27.15 | $28.27 | $23.96 | $27.49 | +1.25% | 26,512 |
| Nov 2021 | $27.23 | $29.30 | $27.15 | $27.15 | -1.91% | 13,792 |
| Oct 2021 | $27.70 | $27.70 | $27.49 | $27.68 | -0.07% | 3,959 |
| Sep 2021 | $27.52 | $27.80 | $27.00 | $27.70 | +0.67% | 30,693 |
| Aug 2021 | $26.92 | $28.00 | $26.92 | $27.52 | +2.94% | 14,741 |
| Jul 2021 | $27.28 | $27.70 | $26.59 | $26.73 | -2.00% | 19,016 |
| Jun 2021 | $26.78 | $27.33 | $26.76 | $27.28 | +1.77% | 36,642 |
| May 2021 | $26.86 | $27.33 | $26.67 | $26.80 | -0.30% | 5,935 |
| Apr 2021 | $26.79 | $27.37 | $26.42 | $26.88 | +1.92% | 10,788 |
| Mar 2021 | $26.15 | $27.85 | $26.15 | $26.37 | +0.85% | 26,091 |
| Feb 2021 | $28.20 | $28.20 | $26.05 | $26.15 | -7.26% | 14,417 |
| Jan 2021 | $27.25 | $29.54 | $26.06 | $28.20 | +3.47% | 8,532 |
| Dec 2020 | $26.20 | $27.25 | $25.85 | $27.25 | +4.01% | 48,800 |
| Nov 2020 | $24.98 | $26.20 | $24.90 | $26.20 | +5.26% | 208,921 |
| Oct 2020 | $25.31 | $25.92 | $24.72 | $24.89 | -1.81% | 46,721 |
| Sep 2020 | $25.58 | $25.65 | $25.28 | $25.35 | -0.88% | 17,227 |
| Aug 2020 | $24.90 | $26.17 | $24.65 | $25.58 | – | 101,188 |
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% |