Historical Stock Price
FRME historical stock prices picture
First Merchants (FRME) has the following price history information. Looking back at FRME historical stock prices for the last five trading days, on March 21, 2024, FRME opened at $34.22, traded as high as $34.69 and as low as $34.10, and closed at $34.31. Trading volume was a total of 203.30K shares. On March 22, 2024, FRME opened at $34.50, traded as high as $34.50 and as low as $33.47, and closed at $33.53. Trading volume was a total of 135.40K shares. On March 25, 2024, FRME opened at $33.63, traded as high as $34.00 and as low as $33.27, and closed at $33.46. Trading volume was a total of 139.90K shares. On March 26, 2024, FRME opened at $33.75, traded as high as $33.79 and as low as $33.08, and closed at $33.37. Trading volume was a total of 181.60K shares. On March 27, 2024, FRME opened at $33.55, traded as high as $34.77 and as low as $33.55, and closed at $34.74. Trading volume was a total of 275.40K shares.

FRME Historical Stock Prices By Date:

FRME historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Merchants shares, starting with a $10,000 purchase of FRME, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $21.64
End price/share: $34.74
Starting shares: 462.11
Ending shares: 595.68
Dividends reinvested/share: $8.82
Total return: 106.94%
Average Annual Total Return: 7.55%
Starting investment: $10,000.00
Ending investment: $20,702.25
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $21.64
End price/share: $34.74
Dividends collected/share: $8.82
Total return: 101.29%
Average Annual Total Return: 7.25%
Starting investment: $10,000.00
Ending investment: $20,132.13
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $34.22 $34.69 $34.10 $34.31 203.30K
03/22/2024 $34.50 $34.50 $33.47 $33.53 135.40K
03/25/2024 $33.63 $34.00 $33.27 $33.46 139.90K
03/26/2024 $33.75 $33.79 $33.08 $33.37 181.60K
03/27/2024 $33.55 $34.77 $33.55 $34.74 275.40K
First Merchants is a financial holding company. Through its subsidiary, First Merchants Bank (the Bank), Co. provides a range of financial services, including accepting time, savings and demand deposits; making consumer, commercial, agri-business, public finance and real estate mortgage loans; providing personal and corporate trust services; providing brokerage and private wealth management; and providing letters of credit, repurchase agreements and other corporate services. The Bank generates commercial, mortgage, and consumer loans and receives deposits from customers located primarily in central and northern Indiana, northeast Illinois, central Ohio and southeast Michigan counties.
Date Close
03/21/2024$34.31
03/22/2024$33.53
03/25/2024$33.46
03/26/2024$33.37
03/27/2024$34.74
FRME is categorized under the Financials sector; below are some other companies in the same sector:

FRN Historical Stock Prices
FRNK Historical Stock Prices
FRPH Historical Stock Prices
FRT Historical Stock Prices
FSAC Historical Stock Prices
FSAM Historical Stock Prices
FSB Historical Stock Prices
FSBC Historical Stock Prices
FSBK Historical Stock Prices
FSBW Historical Stock Prices

Also explore: FRME shares outstanding history

Email EnvelopeFree FRME Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


FRME Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.