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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.31 | $25.45 | $25.11 | $25.17 | -0.53% | 2,284 |
| Oct 19, 2026 | $25.39 | $25.39 | $25.18 | $25.31 | +0.34% | 3,691 |
| Oct 12, 2026 | $25.28 | $25.30 | $25.13 | $25.22 | -0.36% | 3,824 |
| Oct 5, 2026 | $25.27 | $25.31 | $25.27 | $25.31 | +0.62% | 2,467 |
| Sep 28, 2026 | $25.20 | $25.23 | $25.15 | $25.16 | -0.18% | 1,792 |
| Sep 21, 2026 | $25.11 | $25.25 | $25.11 | $25.20 | -0.40% | 3,097 |
| Sep 14, 2026 | $25.27 | $25.33 | $25.04 | $25.30 | +0.60% | 3,424 |
| Sep 8, 2026 | $25.05 | $25.15 | $25.04 | $25.15 | +0.60% | 2,622 |
| Aug 31, 2026 | $25.25 | $25.25 | $24.81 | $25.00 | -0.99% | 9,968 |
| Aug 24, 2026 | $25.25 | $25.48 | $25.07 | $25.25 | 0.00% | 10,020 |
| Aug 17, 2026 | $25.29 | $25.48 | $25.25 | $25.25 | -0.82% | 1,413 |
| Aug 10, 2026 | $25.15 | $25.58 | $25.15 | $25.46 | +1.23% | 1,669 |
| Aug 3, 2026 | $25.05 | $25.24 | $25.05 | $25.15 | 0.00% | 5,961 |
| Jul 27, 2026 | $25.95 | $27.00 | $25.12 | $25.15 | -3.08% | 32,314 |
| Jul 20, 2026 | $25.61 | $26.00 | $25.61 | $25.95 | +1.33% | 1,343 |
| Jul 13, 2026 | $25.80 | $25.80 | $25.61 | $25.61 | -0.74% | 601 |
| Jul 6, 2026 | $25.50 | $25.80 | $25.45 | $25.80 | +1.18% | 315 |
| Jun 29, 2026 | $25.71 | $25.71 | $25.50 | $25.50 | -0.82% | 1,016 |
| Jun 22, 2026 | $25.12 | $26.05 | $25.12 | $25.71 | +2.63% | 13,084 |
| Jun 15, 2026 | $25.05 | $25.32 | $25.05 | $25.05 | -0.40% | 9,112 |
| Jun 8, 2026 | $25.00 | $25.34 | $25.00 | $25.15 | +0.36% | 6,188 |
| Jun 1, 2026 | $25.10 | $25.44 | $25.04 | $25.06 | -0.16% | 3,624 |
| May 26, 2026 | $25.10 | $25.10 | $25.01 | $25.10 | 0.00% | 3,148 |
| May 18, 2026 | $25.25 | $25.39 | $25.04 | $25.10 | -0.40% | 4,857 |
| May 11, 2026 | $25.59 | $25.75 | $24.73 | $25.20 | -1.52% | 24,065 |
| May 4, 2026 | $25.70 | $25.83 | $25.35 | $25.59 | +0.55% | 3,761 |
| Apr 27, 2026 | $25.81 | $26.00 | $25.33 | $25.45 | -1.96% | 8,026 |
| Apr 20, 2026 | $25.89 | $25.96 | $25.88 | $25.96 | -0.02% | 1,286 |
| Apr 13, 2026 | $25.75 | $26.10 | $25.75 | $25.96 | -0.67% | 3,649 |
| Apr 6, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | -0.04% | 459 |
| Mar 30, 2026 | $26.15 | $26.45 | $26.15 | $26.15 | 0.00% | 4,087 |
| Mar 23, 2026 | $25.61 | $26.15 | $25.20 | $26.15 | +2.71% | 8,095 |
| Mar 16, 2026 | $25.50 | $25.50 | $25.46 | $25.46 | +0.83% | 4,218 |
| Mar 9, 2026 | $26.14 | $26.14 | $25.01 | $25.25 | -2.98% | 5,685 |
| Mar 2, 2026 | $25.84 | $26.03 | $25.52 | $26.03 | +0.68% | 1,020 |
| Feb 23, 2026 | $25.82 | $25.85 | $25.66 | $25.85 | +0.13% | 919 |
| Feb 17, 2026 | $25.68 | $25.84 | $25.68 | $25.82 | +1.12% | 688 |
| Feb 9, 2026 | $25.40 | $25.54 | $25.40 | $25.53 | -1.30% | 2,032 |
| Feb 2, 2026 | $25.70 | $25.87 | $25.70 | $25.87 | +0.65% | 130 |
| Jan 26, 2026 | $25.95 | $26.13 | $25.10 | $25.70 | 0.00% | 3,226 |
| Jan 20, 2026 | $26.05 | $27.09 | $25.70 | $25.70 | -2.69% | 7,345 |
| Jan 12, 2026 | $25.64 | $26.41 | $25.64 | $26.41 | +3.18% | 10,261 |
| Jan 5, 2026 | $25.81 | $25.86 | $25.60 | $25.60 | -0.37% | 2,000 |
| Dec 29, 2025 | $25.84 | $25.84 | $25.42 | $25.69 | -0.58% | 2,329 |
| Dec 22, 2025 | $25.57 | $25.84 | $25.40 | $25.84 | -0.22% | 9,863 |
| Dec 15, 2025 | $25.51 | $26.21 | $25.51 | $25.90 | +1.14% | 9,568 |
| Dec 8, 2025 | $25.80 | $25.80 | $25.41 | $25.61 | -0.76% | 2,339 |
| Dec 1, 2025 | $25.80 | $25.80 | $25.40 | $25.80 | 0.00% | 1,808 |
| Nov 24, 2025 | $25.89 | $25.89 | $25.25 | $25.80 | -0.88% | 4,366 |
| Nov 17, 2025 | $26.11 | $26.19 | $26.03 | $26.03 | +0.20% | 5,028 |
| Nov 10, 2025 | $25.91 | $26.11 | $25.89 | $25.98 | -0.73% | 3,268 |
| Nov 3, 2025 | $25.81 | $26.24 | $25.81 | $26.17 | +1.24% | 826 |
| Oct 27, 2025 | $26.00 | $26.20 | $25.75 | $25.85 | +0.39% | 2,527 |
| Oct 20, 2025 | $25.68 | $25.90 | $25.68 | $25.75 | -1.90% | 1,985 |
| Oct 13, 2025 | $25.74 | $26.27 | $25.63 | $26.25 | +2.46% | 8,758 |
| Oct 6, 2025 | $25.80 | $25.89 | $25.62 | $25.62 | -0.70% | 3,380 |
| Sep 29, 2025 | $25.75 | $25.80 | $25.74 | $25.80 | +0.19% | 2,026 |
| Sep 22, 2025 | $25.67 | $25.75 | $25.67 | $25.75 | +0.49% | 1,018 |
| Sep 15, 2025 | $25.69 | $25.69 | $25.63 | $25.63 | +0.08% | 2,027 |
| Sep 8, 2025 | $25.70 | $26.00 | $25.31 | $25.61 | -0.91% | 11,645 |
| Sep 2, 2025 | $25.75 | $25.84 | $25.75 | $25.84 | +1.33% | 823 |
| Aug 25, 2025 | $25.77 | $25.77 | $25.50 | $25.50 | -1.05% | 214 |
| Aug 18, 2025 | $25.15 | $25.83 | $25.10 | $25.77 | +2.47% | 13,465 |
| Aug 11, 2025 | $25.20 | $25.20 | $25.00 | $25.15 | -0.20% | 2,910 |
| Aug 4, 2025 | $25.28 | $25.28 | $25.20 | $25.20 | -0.31% | 1,502 |
| Jul 28, 2025 | $25.50 | $25.72 | $25.13 | $25.28 | -0.87% | 14,681 |
| Jul 21, 2025 | $25.48 | $25.50 | $25.36 | $25.50 | +0.04% | 3,543 |
| Jul 14, 2025 | $25.40 | $25.50 | $25.28 | $25.49 | +0.35% | 10,348 |
| Jul 7, 2025 | $25.34 | $25.87 | $25.30 | $25.40 | +0.31% | 4,607 |
| Jun 30, 2025 | $25.49 | $25.50 | $25.32 | $25.32 | -0.27% | 1,505 |
| Jun 23, 2025 | $25.45 | $25.45 | $25.26 | $25.39 | -0.24% | 2,716 |
| Jun 16, 2025 | $25.26 | $25.50 | $25.26 | $25.45 | +0.75% | 2,512 |
| Jun 9, 2025 | $25.32 | $25.49 | $25.26 | $25.26 | -0.09% | 958 |
| Jun 2, 2025 | $25.40 | $25.49 | $25.26 | $25.28 | -0.46% | 825 |
| May 26, 2025 | $25.45 | $25.50 | $25.40 | $25.40 | -0.27% | 2,662 |
| May 19, 2025 | $25.50 | $25.50 | $25.45 | $25.47 | -0.12% | 1,202 |
| May 12, 2025 | $25.85 | $25.85 | $25.10 | $25.50 | +1.28% | 4,188 |
| May 5, 2025 | $25.69 | $25.69 | $25.18 | $25.18 | -1.98% | 1,831 |
| Apr 28, 2025 | $25.66 | $25.77 | $25.19 | $25.69 | +1.41% | 4,499 |
| Apr 21, 2025 | $25.12 | $25.33 | $25.12 | $25.33 | +0.52% | 548 |
| Apr 14, 2025 | $25.05 | $25.50 | $25.03 | $25.20 | +0.60% | 1,040 |
| Apr 7, 2025 | $25.25 | $25.44 | $25.00 | $25.05 | -1.76% | 1,017 |
| Mar 31, 2025 | $25.00 | $25.50 | $25.00 | $25.50 | +2.00% | 165 |
| Mar 24, 2025 | $25.36 | $25.36 | $25.00 | $25.00 | -1.44% | 360 |
| Mar 17, 2025 | $25.64 | $25.65 | $25.36 | $25.36 | +0.31% | 2,085 |
| Mar 10, 2025 | $25.30 | $25.50 | $25.00 | $25.29 | -0.05% | 4,027 |
| Mar 3, 2025 | $25.35 | $25.62 | $25.00 | $25.30 | -1.37% | 2,488 |
| Feb 24, 2025 | $25.70 | $25.70 | $24.15 | $25.65 | +2.81% | 50,566 |
| Feb 18, 2025 | $25.27 | $25.69 | $24.95 | $24.95 | -0.88% | 17,990 |
| Feb 10, 2025 | $25.38 | $25.38 | $25.03 | $25.17 | -0.80% | 3,731 |
| Feb 3, 2025 | $25.44 | $25.44 | $25.38 | $25.38 | -0.24% | 405 |
| Jan 27, 2025 | $25.84 | $25.84 | $25.44 | $25.44 | -1.30% | 1,940 |
| Jan 21, 2025 | $25.65 | $25.77 | $25.40 | $25.77 | +0.47% | 2,589 |
| Jan 13, 2025 | $25.65 | $25.65 | $25.33 | $25.65 | +1.92% | 4,235 |
| Jan 6, 2025 | $25.64 | $25.64 | $25.17 | $25.17 | -1.85% | 2,443 |
| Dec 30, 2024 | $25.64 | $25.64 | $25.64 | $25.64 | 0.00% | – |
| Dec 23, 2024 | $25.61 | $25.64 | $25.25 | $25.64 | +0.12% | 1,866 |
| Dec 16, 2024 | $25.63 | $25.63 | $25.27 | $25.61 | +0.23% | 1,836 |
| Dec 9, 2024 | $25.67 | $25.67 | $25.50 | $25.55 | -0.47% | 1,914 |
| Dec 2, 2024 | $25.78 | $25.78 | $25.39 | $25.67 | -0.43% | 6,179 |
| Nov 25, 2024 | $25.53 | $25.85 | $25.53 | $25.78 | +0.99% | 312 |
| Nov 18, 2024 | $25.28 | $25.79 | $25.27 | $25.53 | -1.24% | 3,285 |
| Nov 11, 2024 | $25.85 | $25.85 | $25.85 | $25.85 | +0.08% | 340 |
| Nov 4, 2024 | $25.90 | $25.90 | $25.01 | $25.83 | -0.27% | 5,210 |
| Oct 28, 2024 | $25.75 | $25.90 | $25.69 | $25.90 | +0.58% | 1,993 |
| Oct 21, 2024 | $25.56 | $25.75 | $25.56 | $25.75 | +0.74% | 760 |
| Oct 14, 2024 | $25.46 | $25.56 | $25.46 | $25.56 | +0.53% | 4,550 |
| Oct 7, 2024 | $25.52 | $25.52 | $25.29 | $25.42 | -0.38% | 4,914 |
| Sep 30, 2024 | $25.46 | $25.52 | $25.02 | $25.52 | +0.24% | 6,192 |
| Sep 23, 2024 | $25.50 | $25.52 | $25.46 | $25.46 | +0.35% | 1,227 |
| Sep 16, 2024 | $25.15 | $25.51 | $25.15 | $25.37 | +0.16% | 3,203 |
| Sep 9, 2024 | $25.01 | $25.52 | $25.01 | $25.33 | +1.28% | 1,522 |
| Sep 3, 2024 | $25.18 | $25.45 | $23.38 | $25.01 | -0.71% | 7,889 |
| Aug 26, 2024 | $25.36 | $25.36 | $25.00 | $25.19 | +0.15% | 3,340 |
| Aug 19, 2024 | $25.02 | $25.25 | $25.00 | $25.15 | +0.52% | 2,141 |
| Aug 12, 2024 | $25.20 | $25.20 | $25.00 | $25.02 | -0.48% | 8,206 |
| Aug 5, 2024 | $24.92 | $25.50 | $24.92 | $25.14 | -0.83% | 2,292 |
| Jul 29, 2024 | $25.65 | $25.65 | $25.01 | $25.35 | -1.23% | 7,014 |
| Jul 22, 2024 | $25.44 | $25.67 | $25.17 | $25.67 | +1.80% | 8,110 |
| Jul 15, 2024 | $25.00 | $25.33 | $25.00 | $25.21 | -0.43% | 3,403 |
| Jul 8, 2024 | $25.23 | $25.44 | $25.22 | $25.32 | +0.36% | 7,370 |
| Jul 1, 2024 | $25.00 | $25.23 | $25.00 | $25.23 | +0.72% | 2,256 |
| Jun 24, 2024 | $24.70 | $25.25 | $24.70 | $25.05 | +1.42% | 8,494 |
| Jun 17, 2024 | $25.10 | $25.25 | $24.70 | $24.70 | -0.20% | 7,004 |
| Jun 10, 2024 | $25.21 | $25.21 | $24.70 | $24.75 | -1.79% | 8,550 |
| Jun 3, 2024 | $25.52 | $25.79 | $24.97 | $25.20 | -1.10% | 8,940 |
| May 28, 2024 | $25.45 | $25.48 | $25.25 | $25.48 | +0.12% | 3,086 |
| May 20, 2024 | $25.40 | $25.55 | $25.35 | $25.45 | +0.20% | 1,462 |
| May 13, 2024 | $25.30 | $25.53 | $25.26 | $25.40 | +0.40% | 3,417 |
| May 6, 2024 | $25.26 | $25.74 | $25.25 | $25.30 | +0.20% | 6,226 |
| Apr 29, 2024 | $24.97 | $25.49 | $24.97 | $25.25 | -0.80% | 5,771 |
| Apr 22, 2024 | $25.50 | $25.90 | $25.21 | $25.45 | -0.18% | 2,330 |
| Apr 15, 2024 | $25.21 | $25.50 | $25.20 | $25.50 | +1.35% | 1,593 |
| Apr 8, 2024 | $25.25 | $25.90 | $25.15 | $25.16 | +0.01% | 6,342 |
| Apr 1, 2024 | $25.27 | $25.27 | $25.06 | $25.16 | -0.45% | 1,347 |
| Mar 25, 2024 | $25.23 | $25.30 | $25.00 | $25.27 | +0.15% | 2,364 |
| Mar 18, 2024 | $25.99 | $25.99 | $25.20 | $25.23 | +0.09% | 4,187 |
| Mar 11, 2024 | $25.17 | $25.45 | $25.17 | $25.21 | +0.12% | 2,031 |
| Mar 4, 2024 | $25.15 | $25.25 | $25.01 | $25.18 | +0.11% | 1,995 |
| Feb 26, 2024 | $25.40 | $25.41 | $24.88 | $25.15 | -0.85% | 5,251 |
| Feb 20, 2024 | $25.44 | $25.45 | $25.30 | $25.37 | +0.02% | 6,307 |
| Feb 12, 2024 | $25.45 | $25.45 | $25.23 | $25.36 | +0.44% | 6,476 |
| Feb 5, 2024 | $25.57 | $25.57 | $25.20 | $25.25 | -0.40% | 4,979 |
| Jan 29, 2024 | $25.98 | $26.43 | $25.05 | $25.35 | -2.07% | 8,258 |
| Jan 22, 2024 | $25.20 | $26.00 | $25.20 | $25.89 | +2.73% | 11,572 |
| Jan 16, 2024 | $25.21 | $25.21 | $24.72 | $25.20 | -0.04% | 2,728 |
| Jan 8, 2024 | $25.01 | $25.21 | $24.64 | $25.21 | +0.48% | 2,159 |
| Jan 2, 2024 | $24.86 | $25.19 | $24.86 | $25.09 | +1.46% | 4,661 |
| Dec 26, 2023 | $24.24 | $24.92 | $24.10 | $24.73 | +1.98% | 10,693 |
| Dec 18, 2023 | $24.01 | $24.26 | $23.97 | $24.25 | +1.59% | 8,647 |
| Dec 11, 2023 | $24.21 | $24.21 | $23.68 | $23.87 | -1.00% | 5,825 |
| Dec 4, 2023 | $24.24 | $24.27 | $23.91 | $24.11 | +0.44% | 9,402 |
| Nov 27, 2023 | $23.68 | $24.25 | $23.50 | $24.01 | +1.72% | 14,435 |
| Nov 20, 2023 | $24.00 | $24.00 | $23.50 | $23.60 | -1.67% | 7,010 |
| Nov 13, 2023 | $23.20 | $24.24 | $23.00 | $24.00 | +3.44% | 5,354 |
| Nov 6, 2023 | $23.53 | $23.75 | $23.00 | $23.20 | -1.40% | 8,081 |
| Oct 30, 2023 | $24.28 | $24.28 | $23.50 | $23.53 | +0.13% | 1,037 |
| Oct 23, 2023 | $23.87 | $24.18 | $22.79 | $23.50 | -0.42% | 6,339 |
| Oct 16, 2023 | $23.80 | $24.01 | $23.23 | $23.60 | -0.84% | 8,034 |
| Oct 9, 2023 | $23.59 | $24.15 | $23.59 | $23.80 | +0.89% | 3,477 |
| Oct 2, 2023 | $23.78 | $23.87 | $23.26 | $23.59 | -2.88% | 6,693 |
| Sep 25, 2023 | $23.90 | $24.29 | $23.70 | $24.29 | +1.63% | 2,829 |
| Sep 18, 2023 | $24.00 | $24.21 | $23.85 | $23.90 | -1.61% | 12,587 |
| Sep 11, 2023 | $24.02 | $24.29 | $23.87 | $24.29 | +0.06% | 14,738 |
| Sep 5, 2023 | $24.15 | $24.28 | $24.00 | $24.28 | +0.52% | 7,201 |
| Aug 28, 2023 | $24.14 | $24.29 | $24.00 | $24.15 | -0.57% | 4,740 |
| Aug 21, 2023 | $24.23 | $24.30 | $24.10 | $24.29 | +0.16% | 3,786 |
| Aug 14, 2023 | $24.57 | $24.57 | $24.20 | $24.25 | -0.61% | 13,373 |
| Aug 7, 2023 | $24.42 | $24.57 | $24.25 | $24.40 | -0.06% | 7,201 |
| Jul 31, 2023 | $24.58 | $24.58 | $24.26 | $24.42 | -0.69% | 9,496 |
| Jul 24, 2023 | $24.60 | $24.87 | $24.32 | $24.59 | -0.06% | 3,453 |
| Jul 17, 2023 | $24.57 | $24.66 | $24.43 | $24.60 | +0.14% | 13,935 |
| Jul 10, 2023 | $24.35 | $24.83 | $24.12 | $24.57 | +1.03% | 13,492 |
| Jul 3, 2023 | $24.50 | $24.50 | $24.25 | $24.32 | +0.27% | 8,941 |
| Jun 26, 2023 | $23.99 | $24.98 | $23.99 | $24.25 | +0.87% | 5,048 |
| Jun 20, 2023 | $24.25 | $24.80 | $24.04 | $24.04 | -3.06% | 9,145 |
| Jun 12, 2023 | $24.50 | $24.80 | $23.90 | $24.80 | +1.64% | 13,055 |
| Jun 5, 2023 | $24.75 | $24.75 | $24.00 | $24.40 | -1.76% | 5,844 |
| May 30, 2023 | $24.27 | $24.84 | $24.00 | $24.84 | +2.31% | 1,111 |
| May 22, 2023 | $24.25 | $24.50 | $24.00 | $24.28 | +0.10% | 4,187 |
| May 15, 2023 | $23.41 | $24.95 | $23.40 | $24.25 | +3.63% | 7,745 |
| May 8, 2023 | $22.92 | $23.50 | $21.64 | $23.40 | +2.33% | 4,769 |
| May 1, 2023 | $24.50 | $25.21 | $22.75 | $22.87 | -6.66% | 6,999 |
| Apr 24, 2023 | $24.45 | $24.50 | $23.60 | $24.50 | +0.82% | 9,669 |
| Apr 17, 2023 | $24.20 | $24.70 | $23.60 | $24.30 | +3.18% | 7,312 |
| Apr 10, 2023 | $24.03 | $24.54 | $23.00 | $23.55 | -4.03% | 11,130 |
| Apr 3, 2023 | $24.90 | $24.90 | $23.33 | $24.54 | +2.16% | 11,916 |
| Mar 27, 2023 | $24.25 | $25.00 | $24.00 | $24.02 | +1.14% | 7,547 |
| Mar 20, 2023 | $24.00 | $25.45 | $23.51 | $23.75 | -0.25% | 9,561 |
| Mar 13, 2023 | $25.00 | $25.75 | $23.81 | $23.81 | -4.76% | 19,995 |
| Mar 6, 2023 | $25.63 | $25.63 | $25.00 | $25.00 | -2.44% | 4,229 |
| Feb 27, 2023 | $25.46 | $25.63 | $25.43 | $25.63 | +0.67% | 1,039 |
| Feb 21, 2023 | $25.40 | $25.50 | $25.28 | $25.46 | -0.18% | 6,287 |
| Feb 13, 2023 | $25.74 | $26.00 | $25.20 | $25.50 | -0.91% | 5,167 |
| Feb 6, 2023 | $26.05 | $26.05 | $25.64 | $25.74 | -1.19% | 2,825 |
| Jan 30, 2023 | $26.20 | $26.20 | $25.59 | $26.05 | -0.59% | 6,146 |
| Jan 23, 2023 | $25.60 | $26.86 | $25.60 | $26.20 | +2.14% | 9,917 |
| Jan 17, 2023 | $25.60 | $25.70 | $25.60 | $25.65 | +0.20% | 1,604 |
| Jan 9, 2023 | $25.40 | $25.65 | $25.40 | $25.60 | +0.79% | 704 |
| Jan 3, 2023 | $25.55 | $25.58 | $25.36 | $25.40 | -0.35% | 3,282 |
| Dec 27, 2022 | $25.49 | $25.49 | $25.35 | $25.49 | 0.00% | 947 |
| Dec 19, 2022 | $25.50 | $25.62 | $25.37 | $25.49 | +0.20% | 2,602 |
| Dec 12, 2022 | $25.51 | $25.74 | $25.44 | $25.44 | -0.27% | 412 |
| Dec 5, 2022 | $25.50 | $25.51 | $25.39 | $25.51 | -0.31% | 1,021 |
| Nov 28, 2022 | $25.75 | $25.75 | $25.59 | $25.59 | -0.62% | 719 |
| Nov 21, 2022 | $25.58 | $25.75 | $25.58 | $25.75 | +0.98% | 824 |
| Nov 14, 2022 | $25.50 | $25.50 | $25.28 | $25.50 | -0.12% | 2,346 |
| Nov 7, 2022 | $25.40 | $25.53 | $25.40 | $25.53 | +0.22% | 1,633 |
| Oct 31, 2022 | $25.41 | $25.48 | $25.25 | $25.48 | +0.26% | 4,129 |
| Oct 24, 2022 | $25.50 | $25.50 | $25.25 | $25.41 | -0.35% | 1,232 |
| Oct 17, 2022 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 4 |
| Oct 10, 2022 | $25.20 | $25.51 | $25.11 | $25.50 | +1.19% | 4,321 |
| Oct 3, 2022 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | – |
| Sep 26, 2022 | $25.21 | $25.39 | $25.09 | $25.20 | -0.04% | 5,697 |
| Sep 19, 2022 | $26.14 | $26.14 | $25.21 | $25.21 | -3.57% | 3,004 |
| Sep 12, 2022 | $26.13 | $26.14 | $25.93 | $26.14 | -0.03% | 1,550 |
| Sep 6, 2022 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | – |
| Aug 29, 2022 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | – |
| Aug 22, 2022 | $26.30 | $26.62 | $26.15 | $26.15 | -0.57% | 4,255 |
| Aug 15, 2022 | $27.40 | $27.40 | $26.30 | $26.30 | -0.75% | 1,571 |
| Aug 8, 2022 | $26.24 | $26.55 | $26.15 | $26.50 | +0.99% | 10,343 |
| Aug 1, 2022 | $26.10 | $26.24 | $25.95 | $26.24 | +1.51% | 10,774 |
| Jul 25, 2022 | $26.15 | $26.20 | $25.81 | $25.85 | -0.39% | 4,673 |
| Jul 18, 2022 | $26.03 | $26.14 | $25.95 | $25.95 | -0.29% | 1,654 |
| Jul 11, 2022 | $25.94 | $26.10 | $25.68 | $26.03 | +0.42% | 9,330 |
| Jul 5, 2022 | $26.00 | $26.00 | $25.83 | $25.92 | -0.40% | 3,309 |
| Jun 27, 2022 | $25.91 | $26.02 | $25.62 | $26.02 | +1.12% | 3,335 |
| Jun 21, 2022 | $25.75 | $25.75 | $25.53 | $25.73 | -0.07% | 600 |
| Jun 13, 2022 | $26.10 | $26.10 | $25.50 | $25.75 | -0.96% | 13,880 |
| Jun 6, 2022 | $25.81 | $26.14 | $25.81 | $26.00 | +0.74% | 894 |
| May 31, 2022 | $25.68 | $26.50 | $25.62 | $25.81 | -1.30% | 18,632 |
| May 23, 2022 | $25.75 | $26.20 | $25.50 | $26.15 | +1.55% | 12,924 |
| May 16, 2022 | $25.75 | $26.20 | $23.22 | $25.75 | 0.00% | 12,803 |
| May 9, 2022 | $25.92 | $25.92 | $25.68 | $25.75 | -0.66% | 2,339 |
| May 2, 2022 | $26.50 | $26.50 | $25.91 | $25.92 | -2.20% | 3,621 |
| Apr 25, 2022 | $26.42 | $26.58 | $26.05 | $26.50 | +0.02% | 2,654 |
| Apr 18, 2022 | $26.33 | $26.73 | $26.32 | $26.50 | -0.38% | 5,149 |
| Apr 11, 2022 | $26.43 | $26.86 | $26.21 | $26.60 | +1.53% | 3,411 |
| Apr 4, 2022 | $26.59 | $26.59 | $26.20 | $26.20 | -0.15% | 2,001 |
| Mar 28, 2022 | $26.18 | $26.24 | $26.18 | $26.24 | +0.23% | 528 |
| Mar 21, 2022 | $26.13 | $26.24 | $26.13 | $26.18 | +0.20% | 1,034 |
| Mar 14, 2022 | $26.15 | $26.58 | $26.13 | $26.13 | -0.47% | 1,214 |
| Mar 7, 2022 | $26.32 | $26.32 | $26.25 | $26.25 | -0.27% | 435 |
| Feb 28, 2022 | $26.60 | $26.65 | $26.25 | $26.32 | -1.05% | 1,895 |
| Feb 22, 2022 | $26.18 | $26.64 | $25.83 | $26.60 | +0.57% | 7,331 |
| Feb 14, 2022 | $26.43 | $26.53 | $25.90 | $26.45 | +0.15% | 10,376 |
| Feb 7, 2022 | $27.00 | $27.05 | $26.40 | $26.41 | -2.18% | 6,842 |
| Jan 31, 2022 | $27.11 | $27.12 | $26.66 | $27.00 | -0.41% | 12,004 |
| Jan 24, 2022 | $27.30 | $27.60 | $27.00 | $27.11 | -0.40% | 5,149 |
| Jan 18, 2022 | $27.25 | $27.77 | $27.19 | $27.22 | -1.73% | 4,570 |
| Jan 10, 2022 | $27.25 | $27.70 | $27.05 | $27.70 | +1.65% | 7,743 |
| Jan 3, 2022 | $27.50 | $27.50 | $27.23 | $27.25 | -0.87% | 1,638 |
| Dec 27, 2021 | $27.10 | $27.49 | $23.96 | $27.49 | +1.44% | 6,846 |
| Dec 20, 2021 | $27.10 | $27.15 | $26.95 | $27.10 | 0.00% | 8,744 |
| Dec 13, 2021 | $27.05 | $27.29 | $26.95 | $27.10 | +0.18% | 2,202 |
| Dec 6, 2021 | $27.29 | $28.27 | $27.05 | $27.05 | -0.59% | 6,026 |
| Nov 29, 2021 | $27.19 | $27.30 | $27.15 | $27.21 | +0.07% | 2,794 |
| Nov 22, 2021 | $27.53 | $27.53 | $27.19 | $27.19 | -2.79% | 3,355 |
| Nov 15, 2021 | $27.50 | $29.30 | $27.50 | $27.97 | +1.64% | 3,594 |
| Nov 8, 2021 | $27.40 | $27.68 | $27.30 | $27.52 | +0.81% | 3,146 |
| Nov 1, 2021 | $27.23 | $27.64 | $27.23 | $27.30 | -1.37% | 3,597 |
| Oct 25, 2021 | $27.50 | $27.68 | $27.50 | $27.68 | +0.65% | 1,890 |
| Oct 18, 2021 | $27.51 | $27.68 | $27.50 | $27.50 | -0.02% | 1,029 |
| Oct 11, 2021 | $27.70 | $27.70 | $27.51 | $27.51 | -0.68% | 280 |
| Oct 4, 2021 | $27.70 | $27.70 | $27.49 | $27.70 | -0.02% | 760 |
| Sep 27, 2021 | $27.60 | $27.80 | $27.57 | $27.70 | -0.14% | 6,974 |
| Sep 20, 2021 | $27.14 | $27.74 | $27.10 | $27.74 | +2.21% | 9,405 |
| Sep 13, 2021 | $27.25 | $27.50 | $27.00 | $27.14 | +0.41% | 7,134 |
| Sep 7, 2021 | $27.15 | $27.44 | $27.00 | $27.03 | -1.08% | 6,780 |
| Aug 30, 2021 | $27.00 | $27.52 | $27.00 | $27.33 | -0.67% | 1,518 |
| Aug 23, 2021 | $27.36 | $27.59 | $27.00 | $27.51 | +0.57% | 4,754 |
| Aug 16, 2021 | $27.36 | $27.36 | $27.36 | $27.36 | +0.39% | 100 |
| Aug 9, 2021 | $27.72 | $27.72 | $27.03 | $27.25 | -1.27% | 3,449 |
| Aug 2, 2021 | $26.92 | $28.00 | $26.92 | $27.60 | +3.25% | 5,320 |
| Jul 26, 2021 | $27.13 | $27.70 | $26.59 | $26.73 | -1.18% | 5,013 |
| Jul 19, 2021 | $27.40 | $27.50 | $27.04 | $27.05 | +0.11% | 6,027 |
| Jul 12, 2021 | $27.20 | $27.48 | $27.02 | $27.02 | +0.04% | 3,618 |
| Jul 6, 2021 | $27.28 | $27.28 | $27.01 | $27.01 | -0.99% | 3,958 |
| Jun 28, 2021 | $27.20 | $27.28 | $27.18 | $27.28 | +0.29% | 1,700 |
| Jun 21, 2021 | $27.33 | $27.33 | $27.00 | $27.20 | -0.48% | 20,284 |
| Jun 14, 2021 | $27.31 | $27.33 | $27.30 | $27.33 | +0.29% | 9,810 |
| Jun 7, 2021 | $27.24 | $27.33 | $27.24 | $27.25 | -0.29% | 1,812 |
| Jun 1, 2021 | $26.78 | $27.33 | $26.76 | $27.33 | +1.98% | 3,436 |
| May 24, 2021 | $27.15 | $27.15 | $26.67 | $26.80 | -0.64% | 3,149 |
| May 17, 2021 | $27.29 | $27.33 | $26.97 | $26.97 | -1.16% | 2,111 |
| May 10, 2021 | $27.29 | $27.29 | $27.29 | $27.29 | 0.00% | – |
| May 3, 2021 | $26.86 | $27.29 | $26.86 | $27.29 | +1.53% | 675 |
| Apr 26, 2021 | $27.10 | $27.21 | $26.83 | $26.88 | -0.82% | 1,063 |
| Apr 19, 2021 | $27.01 | $27.20 | $26.54 | $27.10 | +0.34% | 3,331 |
| Apr 12, 2021 | $27.01 | $27.01 | $27.01 | $27.01 | 0.00% | – |
| Apr 5, 2021 | $27.37 | $27.37 | $26.42 | $27.01 | +0.97% | 6,094 |
| Mar 29, 2021 | $26.30 | $27.61 | $26.30 | $26.75 | +1.71% | 9,265 |
| Mar 22, 2021 | $27.75 | $27.75 | $26.15 | $26.30 | -4.01% | 10,646 |
| Mar 15, 2021 | $26.99 | $27.85 | $26.71 | $27.40 | +1.52% | 3,255 |
| Mar 8, 2021 | $26.18 | $26.99 | $26.15 | $26.99 | +3.21% | 3,125 |
| Mar 1, 2021 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | 100 |
| Feb 22, 2021 | $26.31 | $26.31 | $26.15 | $26.15 | -0.61% | 2,696 |
| Feb 16, 2021 | $26.96 | $26.96 | $26.20 | $26.31 | -2.56% | 3,740 |
| Feb 8, 2021 | $26.55 | $28.00 | $26.55 | $27.00 | +1.89% | 1,539 |
| Feb 1, 2021 | $28.20 | $28.20 | $26.05 | $26.50 | -6.02% | 6,442 |
| Jan 25, 2021 | $29.54 | $29.54 | $26.06 | $28.20 | +5.01% | 4,047 |
| Jan 19, 2021 | $26.80 | $26.85 | $26.80 | $26.85 | +0.19% | 400 |
| Jan 11, 2021 | $27.20 | $27.60 | $26.80 | $26.80 | -1.65% | 4,085 |
| Jan 4, 2021 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | – |
| Dec 28, 2020 | $26.73 | $27.25 | $26.73 | $27.25 | +2.06% | 7,826 |
| Dec 21, 2020 | $26.12 | $26.73 | $25.85 | $26.70 | +2.22% | 8,001 |
| Dec 14, 2020 | $26.75 | $26.75 | $25.85 | $26.12 | -2.36% | 3,549 |
| Dec 7, 2020 | $26.45 | $26.75 | $25.99 | $26.75 | +1.33% | 12,643 |
| Nov 30, 2020 | $26.07 | $26.74 | $25.85 | $26.40 | +2.52% | 29,167 |
| Nov 23, 2020 | $25.62 | $26.00 | $25.58 | $25.75 | +0.66% | 18,796 |
| Nov 16, 2020 | $25.70 | $26.20 | $25.51 | $25.58 | 0.00% | 158,964 |
| Nov 9, 2020 | $26.00 | $26.00 | $25.58 | $25.58 | +2.16% | 9,856 |
| Nov 2, 2020 | $24.98 | $25.88 | $24.90 | $25.04 | +0.60% | 8,919 |
| Oct 26, 2020 | $25.20 | $25.92 | $24.72 | $24.89 | -1.03% | 27,784 |
| Oct 19, 2020 | $25.50 | $25.50 | $25.10 | $25.15 | -0.71% | 1,625 |
| Oct 12, 2020 | $25.50 | $25.50 | $25.01 | $25.33 | -0.67% | 4,890 |
| Oct 5, 2020 | $25.02 | $25.50 | $25.00 | $25.50 | +0.99% | 9,744 |
| Sep 28, 2020 | $25.35 | $25.35 | $25.25 | $25.25 | -0.39% | 2,945 |
| Sep 21, 2020 | $25.28 | $25.65 | $25.28 | $25.35 | -0.12% | 2,362 |
| Sep 14, 2020 | $25.45 | $25.45 | $25.30 | $25.38 | -0.28% | 8,627 |
| Sep 8, 2020 | $25.53 | $25.53 | $25.41 | $25.45 | -0.30% | 4,786 |
| Aug 31, 2020 | $25.79 | $25.79 | $25.35 | $25.53 | -0.09% | 2,063 |
| Aug 24, 2020 | $25.57 | $25.94 | $25.20 | $25.55 | +1.63% | 20,658 |
| Aug 18, 2020 | $24.90 | $26.17 | $24.65 | $25.14 | – | 79,652 |
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% |