Nasdaq · FRMEP · stock
First Merchants Corp. (FRMEP) stock price history
Every Nasdaq trading session of First Merchants Corp. from Aug 18, 2020 to Sep 25, 2026: 1,534 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRMEP adjusted close, 2020 to 2026
- $26.11
- All time high, 2026
- $26.51
- 52 week high, $24.25 low
- 1,534
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
FRMEP key facts
- First Merchants Corp. (FRMEP) closed at $25.20 on Sep 25, 2026 on Nasdaq.
- FRMEP's all time high close is $26.11, set on Jul 28, 2026; its all time low close is $16.38 on Aug 18, 2020.
- FRMEP's 52 week range is $24.25 to $26.51.
- FRMEP returned +3.6% over the year to Sep 25, 2026 and +28.9% over five years.
- Since Aug 18, 2020 FRMEP returned +54%, +7.3% a year compounded.
- FRMEP's deepest drawdown was -13.0% from Nov 17, 2021 to May 8, 2023.
- DataCedar holds 1,534 daily sessions of FRMEP history from Aug 18, 2020 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
FRMEP price chart, 2020 to 2026
FRMEP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -2.0% |
| 6 months | +0.3% |
| Year to date | +1.5% |
| 1 year | +3.6% |
| 3 years | +29.2% |
| 5 years | +28.9% |
| 10 years | n/a |
| Since Aug 18, 2020 | +53.9% |
| Compound annual growth, 6.1 years | +7.3% |
FRMEP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.11 on Jul 28, 2026
- All time low close
- $16.38 on Aug 18, 2020
- 52 week high
- $26.51 on Jul 28, 2026
- 52 week low
- $24.25 on Oct 9, 2025
- Deepest drawdown
- -13.0% from Nov 17, 2021 to May 8, 2023, recovered Jan 22, 2024
- Best single session
- +10.0% on Jan 25, 2021
- Worst single session
- -9.4% on Jan 27, 2021
- Volatility, 1 year annualised
- 11.6%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2024, +12%
- Worst calendar year
- 2022, -0%
FRMEP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 18, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.77 | $26.51 | $24.55 | $25.20 | +1.5% | 203.9K | 184 |
| 2025 | $22.97 | $25.30 | $22.03 | $24.82 | +8.1% | 241.1K | 250 |
| 2024 | $20.70 | $23.20 | $20.51 | $22.97 | +11.6% | 223.9K | 252 |
| 2023 | $19.69 | $20.74 | $17.31 | $20.59 | +4.8% | 387.2K | 250 |
| 2022 | $19.72 | $20.72 | $17.25 | $19.64 | -0.4% | 218.4K | 251 |
| 2021 | $18.23 | $21.01 | $17.18 | $19.71 | +8.1% | 211.5K | 252 |
| 2020 | $16.35 | $18.23 | $16.18 | $18.23 | n/a | 423.2K | 95 |
FRMEP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.20 | -0.2% |
| August 2026 | $25.25 | +0.4% |
| July 2026 | $25.15 | -2.2% |
| June 2026 | $25.71 | +2.4% |
| May 2026 | $25.10 | -1.2% |
| April 2026 | $25.40 | -1.1% |
| March 2026 | $25.67 | +1.2% |
| February 2026 | $25.38 | +0.6% |
| January 2026 | $25.23 | +1.6% |
| December 2025 | $24.82 | -0.2% |
| November 2025 | $24.87 | -0.2% |
| October 2025 | $24.92 | +2.2% |
About the FRMEP data
Daily bars. 1,534 sessions from Aug 18, 2020 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 18, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRMEP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FRMEP share price history
