First Merchants (FRME) | Historial de Precios y Rendimientos | 1989 - 2026
First Merchants Corporation Mid-cap Financial Services
Gráfico de Precios Históricos de First Merchants
Datos de Precios Históricos de First Merchants
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | $41,15 | -2,23% | $42,28 | $42,52 | $41,00 | 279,6K |
| 12 jun. 2026 | $42,09 | +2,14% | $41,46 | $42,12 | $41,35 | 304,9K |
| 11 jun. 2026 | $41,21 | +0,12% | $41,42 | $41,62 | $40,92 | 272,6K |
| 10 jun. 2026 | $41,16 | +1,33% | $40,86 | $41,47 | $40,74 | 311,3K |
| 9 jun. 2026 | $40,62 | +1,50% | $40,26 | $41,29 | $40,11 | 353,0K |
| 8 jun. 2026 | $40,02 | +0,23% | $40,04 | $40,49 | $39,85 | 259,6K |
| 5 jun. 2026 | $39,93 | -0,42% | $39,73 | $40,31 | $39,72 | 286,3K |
| 4 jun. 2026 | $40,10 | +3,08% | $39,53 | $40,21 | $39,47 | 291,2K |
| 3 jun. 2026 | $38,90 | -3,11% | $39,86 | $39,95 | $38,86 | 400,8K |
| 2 jun. 2026 | $40,15 | +1,57% | $39,40 | $40,26 | $39,40 | 309,8K |
| 1 jun. 2026 | $39,53 | -1,91% | $40,02 | $40,17 | $39,39 | 388,9K |
| 29 may. 2026 | $40,30 | -0,52% | $40,48 | $40,66 | $40,11 | 296,6K |
| 28 may. 2026 | $40,51 | +0,70% | $40,17 | $40,52 | $39,78 | 267,8K |
| 27 may. 2026 | $40,23 | -1,81% | $41,02 | $41,18 | $40,08 | 303,5K |
| 26 may. 2026 | $40,97 | +2,07% | $40,40 | $40,98 | $40,10 | 404,5K |
| 22 may. 2026 | $40,14 | -0,22% | $40,31 | $40,43 | $39,97 | 304,1K |
| 21 may. 2026 | $40,23 | +0,30% | $39,93 | $40,30 | $39,65 | 256,8K |
| 20 may. 2026 | $40,11 | +1,29% | $39,56 | $40,39 | $39,37 | 371,0K |
| 19 may. 2026 | $39,60 | +0,05% | $39,58 | $39,75 | $39,08 | 227,3K |
| 18 may. 2026 | $39,58 | +1,23% | $39,10 | $39,76 | $39,10 | 248,9K |
| 15 may. 2026 | $39,10 | -1,68% | $39,71 | $39,75 | $38,77 | 334,1K |
| 14 may. 2026 | $39,77 | +0,81% | $39,71 | $40,16 | $39,08 | 254,5K |
| 13 may. 2026 | $39,45 | -1,20% | $39,68 | $39,96 | $39,35 | 393,3K |
| 12 may. 2026 | $39,93 | +0,05% | $39,99 | $40,05 | $39,28 | 344,9K |
| 11 may. 2026 | $39,91 | -1,24% | $40,50 | $40,50 | $39,62 | 383,6K |
| 8 may. 2026 | $40,41 | -0,25% | $40,64 | $40,71 | $40,35 | 249,5K |
| 7 may. 2026 | $40,51 | -0,49% | $40,75 | $41,09 | $40,40 | 262,9K |
| 6 may. 2026 | $40,71 | +0,39% | $40,85 | $41,09 | $40,55 | 327,4K |
| 5 may. 2026 | $40,55 | +1,32% | $40,10 | $40,81 | $40,04 | 210,4K |
| 4 may. 2026 | $40,02 | -0,99% | $40,14 | $40,56 | $39,90 | 312,0K |
| 1 may. 2026 | $40,42 | -0,05% | $40,45 | $40,82 | $39,97 | 261,4K |
| 30 abr. 2026 | $40,44 | +1,56% | $39,53 | $40,72 | $39,51 | 381,8K |
| 29 abr. 2026 | $39,82 | -1,63% | $40,21 | $40,44 | $39,65 | 381,9K |
| 28 abr. 2026 | $40,48 | +0,42% | $40,64 | $40,87 | $40,32 | 319,2K |
| 27 abr. 2026 | $40,31 | +1,82% | $39,59 | $40,52 | $39,59 | 308,6K |
| 24 abr. 2026 | $39,59 | -0,28% | $39,70 | $39,74 | $39,10 | 565,0K |
| 23 abr. 2026 | $39,70 | -1,66% | $39,56 | $40,26 | $39,38 | 441,7K |
| 22 abr. 2026 | $40,37 | +0,02% | $40,45 | $40,88 | $40,18 | 356,9K |
| 21 abr. 2026 | $40,36 | -2,09% | $41,40 | $41,40 | $40,25 | 292,8K |
| 20 abr. 2026 | $41,22 | +0,19% | $41,04 | $41,59 | $41,03 | 313,3K |
| 17 abr. 2026 | $41,14 | +2,62% | $40,50 | $41,72 | $40,50 | 443,4K |
| 16 abr. 2026 | $40,09 | -1,06% | $40,40 | $40,55 | $40,00 | 284,2K |
| 15 abr. 2026 | $40,52 | -0,83% | $40,82 | $40,87 | $40,28 | 346,2K |
| 14 abr. 2026 | $40,86 | -0,66% | $41,03 | $41,14 | $40,51 | 319,0K |
| 13 abr. 2026 | $41,13 | +0,15% | $41,15 | $41,15 | $40,68 | 263,3K |
| 10 abr. 2026 | $41,07 | -0,96% | $41,34 | $41,34 | $40,85 | 348,6K |
| 9 abr. 2026 | $41,47 | +1,52% | $40,67 | $41,70 | $40,59 | 453,0K |
| 8 abr. 2026 | $40,85 | +2,12% | $40,94 | $41,30 | $40,53 | 515,1K |
| 7 abr. 2026 | $40,00 | +0,05% | $39,78 | $40,18 | $39,68 | 372,0K |
| 6 abr. 2026 | $39,98 | +1,39% | $39,40 | $40,03 | $39,19 | 284,6K |
| 2 abr. 2026 | $39,43 | +0,25% | $38,78 | $39,57 | $38,63 | 423,9K |
| 1 abr. 2026 | $39,33 | +1,55% | $38,95 | $39,63 | $38,60 | 312,0K |
| 31 mar. 2026 | $38,73 | +1,52% | $38,64 | $39,00 | $38,21 | 507,0K |
| 30 mar. 2026 | $38,15 | +0,79% | $38,03 | $38,25 | $37,86 | 301,3K |
| 27 mar. 2026 | $37,85 | -1,10% | $37,98 | $38,32 | $37,38 | 349,9K |
| 26 mar. 2026 | $38,27 | +0,24% | $37,97 | $38,31 | $36,13 | 218,0K |
| 25 mar. 2026 | $38,18 | +0,53% | $38,30 | $38,43 | $37,92 | 364,2K |
| 24 mar. 2026 | $37,98 | +0,29% | $37,42 | $38,29 | $37,42 | 516,1K |
| 23 mar. 2026 | $37,87 | +3,58% | $37,46 | $38,37 | $37,12 | 505,3K |
| 20 mar. 2026 | $36,56 | -0,11% | $36,75 | $36,79 | $36,34 | 995,5K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | $42,09 | +5,41% | $40,04 | $42,12 | $39,86 | 1,5M |
| 1 jun. 2026 | $39,93 | -0,92% | $40,02 | $40,31 | $38,86 | 1,7M |
| 25 may. 2026 | $40,30 | +0,40% | $40,40 | $41,18 | $39,78 | 1,3M |
| 18 may. 2026 | $40,14 | +2,66% | $39,10 | $40,43 | $39,08 | 1,4M |
| 11 may. 2026 | $39,10 | -3,24% | $40,50 | $40,50 | $38,77 | 1,7M |
| 4 may. 2026 | $40,41 | -0,02% | $40,14 | $41,09 | $39,90 | 1,4M |
| 27 abr. 2026 | $40,42 | +2,10% | $39,59 | $40,87 | $39,51 | 1,7M |
| 20 abr. 2026 | $39,59 | -3,77% | $41,04 | $41,59 | $39,10 | 2,0M |
| 13 abr. 2026 | $41,14 | +0,17% | $41,15 | $41,72 | $40,00 | 1,7M |
| 6 abr. 2026 | $41,07 | +4,16% | $39,40 | $41,70 | $39,19 | 2,0M |
| 30 mar. 2026 | $39,43 | +4,17% | $38,03 | $39,63 | $37,86 | 1,5M |
| 23 mar. 2026 | $37,85 | +3,53% | $37,46 | $38,43 | $36,13 | 2,0M |
| 16 mar. 2026 | $36,56 | +0,36% | $36,78 | $37,21 | $36,13 | 2,7M |
| 9 mar. 2026 | $36,43 | -2,98% | $36,89 | $38,00 | $35,71 | 2,6M |
| 2 mar. 2026 | $37,55 | -3,92% | $38,60 | $39,76 | $36,60 | 2,1M |
| 23 feb. 2026 | $39,08 | -7,76% | $42,39 | $42,55 | $38,48 | 2,5M |
| 16 feb. 2026 | $42,37 | +0,76% | $42,21 | $43,22 | $41,62 | 1,6M |
| 9 feb. 2026 | $42,05 | -0,68% | $42,27 | $42,53 | $40,84 | 2,0M |
| 2 feb. 2026 | $42,34 | +6,49% | $39,75 | $42,53 | $39,66 | 2,4M |
| 26 ene. 2026 | $39,76 | +4,38% | $38,09 | $39,88 | $37,60 | 2,5M |
| 19 ene. 2026 | $38,09 | +0,03% | $37,49 | $40,24 | $37,44 | 1,3M |
| 12 ene. 2026 | $38,08 | -0,08% | $37,89 | $38,78 | $37,16 | 1,2M |
| 5 ene. 2026 | $38,11 | +1,63% | $37,33 | $39,03 | $37,29 | 1,4M |
| 29 dic. 2025 | $37,50 | -1,99% | $38,25 | $38,35 | $36,86 | 960,6K |
| 22 dic. 2025 | $38,26 | -0,26% | $38,37 | $38,96 | $38,06 | 1,0M |
| 15 dic. 2025 | $38,36 | -1,18% | $39,02 | $39,38 | $37,97 | 1,7M |
| 8 dic. 2025 | $38,82 | +3,99% | $37,30 | $39,08 | $36,91 | 1,6M |
| 1 dic. 2025 | $37,33 | +1,33% | $36,64 | $37,70 | $36,64 | 1,4M |
| 24 nov. 2025 | $36,84 | -0,03% | $36,68 | $37,47 | $36,18 | 890,5K |
| 17 nov. 2025 | $36,85 | +1,68% | $36,15 | $37,20 | $34,66 | 1,2M |
| 10 nov. 2025 | $36,24 | +0,61% | $36,26 | $36,64 | $35,41 | 1,1M |
| 3 nov. 2025 | $36,02 | +1,52% | $35,34 | $36,23 | $34,91 | 1,1M |
| 27 oct. 2025 | $35,48 | -4,80% | $37,30 | $37,42 | $34,86 | 1,2M |
| 20 oct. 2025 | $37,27 | +4,37% | $35,79 | $37,37 | $35,11 | 1,6M |
| 13 oct. 2025 | $35,71 | -1,30% | $36,70 | $38,12 | $35,08 | 2,3M |
| 6 oct. 2025 | $36,18 | -4,74% | $38,26 | $39,05 | $36,08 | 1,6M |
| 29 sept. 2025 | $37,98 | -0,63% | $38,58 | $38,60 | $37,10 | 2,6M |
| 22 sept. 2025 | $38,22 | -5,16% | $40,16 | $40,49 | $38,12 | 1,6M |
| 15 sept. 2025 | $40,30 | +0,67% | $40,28 | $40,98 | $38,92 | 2,7M |
| 8 sept. 2025 | $40,03 | -2,39% | $41,04 | $41,04 | $39,87 | 838,0K |
| 1 sept. 2025 | $41,01 | -1,23% | $40,95 | $42,08 | $39,93 | 709,2K |
| 25 ago. 2025 | $41,52 | -0,53% | $41,73 | $41,99 | $40,77 | 1,0M |
| 18 ago. 2025 | $41,74 | +7,44% | $38,91 | $41,86 | $38,18 | 1,2M |
| 11 ago. 2025 | $38,85 | +3,43% | $37,64 | $39,67 | $37,32 | 1,1M |
| 4 ago. 2025 | $37,56 | +1,21% | $37,31 | $38,04 | $36,75 | 980,3K |
| 28 jul. 2025 | $37,11 | -6,76% | $39,86 | $40,74 | $36,81 | 1,3M |
| 21 jul. 2025 | $39,80 | -1,99% | $40,75 | $41,76 | $39,21 | 1,9M |
| 14 jul. 2025 | $40,61 | -0,93% | $41,00 | $41,83 | $39,21 | 2,4M |
| 7 jul. 2025 | $40,99 | +0,61% | $40,52 | $41,77 | $39,21 | 1,4M |
| 30 jun. 2025 | $40,74 | +5,41% | $38,74 | $41,09 | $37,65 | 1,0M |
| 23 jun. 2025 | $38,65 | +7,57% | $35,98 | $38,81 | $35,28 | 2,4M |
| 16 jun. 2025 | $35,93 | -0,14% | $36,55 | $36,76 | $35,11 | 2,0M |
| 9 jun. 2025 | $35,98 | -2,63% | $37,00 | $38,19 | $35,82 | 1,2M |
| 2 jun. 2025 | $36,95 | -1,99% | $37,49 | $38,66 | $36,28 | 1,2M |
| 26 may. 2025 | $37,70 | +0,96% | $37,84 | $38,48 | $37,35 | 725,8K |
| 19 may. 2025 | $37,34 | -4,70% | $38,74 | $39,48 | $36,92 | 1,1M |
| 12 may. 2025 | $39,18 | +3,76% | $39,21 | $39,77 | $37,78 | 1,1M |
| 5 may. 2025 | $37,76 | +1,97% | $36,72 | $38,31 | $36,45 | 1,1M |
| 28 abr. 2025 | $37,03 | +4,13% | $36,20 | $37,18 | $34,85 | 1,5M |
| 21 abr. 2025 | $35,56 | +0,08% | $35,25 | $37,91 | $34,60 | 1,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | $42,09 | +4,44% | $40,02 | $42,12 | $38,86 | 3,2M |
| 1 may. 2026 | $40,30 | -0,35% | $40,45 | $41,18 | $38,77 | 6,0M |
| 1 abr. 2026 | $40,44 | +4,42% | $38,95 | $41,72 | $38,60 | 7,7M |
| 1 mar. 2026 | $38,73 | -0,90% | $38,60 | $39,76 | $35,71 | 10,2M |
| 1 feb. 2026 | $39,08 | -1,71% | $39,75 | $43,22 | $38,48 | 8,6M |
| 1 ene. 2026 | $39,76 | +6,08% | $37,47 | $40,24 | $36,86 | 6,6M |
| 1 dic. 2025 | $37,48 | +1,74% | $36,64 | $39,38 | $36,64 | 6,3M |
| 1 nov. 2025 | $36,84 | +3,83% | $35,34 | $37,47 | $34,66 | 4,3M |
| 1 oct. 2025 | $35,48 | -5,89% | $37,60 | $39,05 | $34,86 | 7,9M |
| 1 sept. 2025 | $37,70 | -9,20% | $40,95 | $42,08 | $37,10 | 7,2M |
| 1 ago. 2025 | $41,52 | +8,92% | $37,77 | $41,99 | $36,75 | 4,6M |
| 1 jul. 2025 | $38,12 | -0,47% | $38,14 | $41,83 | $37,65 | 7,5M |
| 1 jun. 2025 | $38,30 | +1,59% | $37,49 | $38,84 | $35,11 | 7,2M |
| 1 may. 2025 | $37,70 | +5,78% | $35,62 | $39,77 | $35,15 | 4,5M |
| 1 abr. 2025 | $35,64 | -11,87% | $40,10 | $40,27 | $33,13 | 7,2M |
| 1 mar. 2025 | $40,44 | -7,67% | $43,84 | $44,33 | $38,80 | 7,1M |
| 1 feb. 2025 | $43,80 | -1,44% | $44,19 | $45,62 | $41,85 | 4,5M |
| 1 ene. 2025 | $44,44 | +11,41% | $40,26 | $45,20 | $37,23 | 4,6M |
| 1 dic. 2024 | $39,89 | -8,82% | $43,85 | $44,16 | $39,50 | 5,5M |
| 1 nov. 2024 | $43,75 | +18,08% | $37,41 | $46,13 | $36,18 | 5,6M |
| 1 oct. 2024 | $37,05 | -0,40% | $37,03 | $39,84 | $35,13 | 6,2M |
| 1 sept. 2024 | $37,20 | -4,62% | $38,36 | $39,10 | $34,77 | 5,2M |
| 1 ago. 2024 | $39,00 | -3,35% | $40,32 | $40,49 | $34,67 | 4,5M |
| 1 jul. 2024 | $40,35 | +21,21% | $33,11 | $42,45 | $32,28 | 5,9M |
| 1 jun. 2024 | $33,29 | +0,73% | $33,37 | $33,49 | $30,55 | 5,2M |
| 1 may. 2024 | $33,05 | -1,11% | $33,67 | $36,27 | $32,02 | 4,7M |
| 1 abr. 2024 | $33,42 | -4,24% | $35,05 | $35,06 | $32,29 | 5,0M |
| 1 mar. 2024 | $34,90 | +5,12% | $33,00 | $35,51 | $32,16 | 6,8M |
| 1 feb. 2024 | $33,20 | -1,80% | $33,94 | $35,19 | $32,42 | 5,4M |
| 1 ene. 2024 | $33,81 | -8,82% | $36,64 | $37,85 | $33,68 | 4,6M |
| 1 dic. 2023 | $37,08 | +20,90% | $30,59 | $38,16 | $30,59 | 5,2M |
| 1 nov. 2023 | $30,67 | +12,30% | $27,20 | $32,39 | $26,85 | 3,9M |
| 1 oct. 2023 | $27,31 | -1,83% | $27,82 | $28,86 | $25,70 | 4,0M |
| 1 sept. 2023 | $27,82 | -6,77% | $30,05 | $30,87 | $27,21 | 3,4M |
| 1 ago. 2023 | $29,84 | -7,10% | $32,00 | $32,86 | $29,15 | 3,6M |
| 1 jul. 2023 | $32,12 | +13,78% | $28,15 | $32,85 | $27,23 | 4,3M |
| 1 jun. 2023 | $28,23 | +6,73% | $26,26 | $30,27 | $25,94 | 7,2M |
| 1 may. 2023 | $26,45 | -9,36% | $29,15 | $29,85 | $24,52 | 5,7M |
| 1 abr. 2023 | $29,18 | -11,44% | $33,05 | $33,24 | $27,50 | 4,4M |
| 1 mar. 2023 | $32,95 | -19,48% | $40,72 | $41,07 | $32,16 | 6,1M |
| 1 feb. 2023 | $40,92 | -4,03% | $42,50 | $43,97 | $40,46 | 2,8M |
| 1 ene. 2023 | $42,64 | +3,72% | $41,17 | $43,05 | $39,78 | 3,2M |
| 1 dic. 2022 | $41,11 | -7,01% | $44,19 | $44,19 | $38,75 | 3,6M |
| 1 nov. 2022 | $44,21 | -1,54% | $44,83 | $45,04 | $41,81 | 3,2M |
| 1 oct. 2022 | $44,90 | +16,08% | $39,13 | $45,00 | $38,69 | 3,3M |
| 1 sept. 2022 | $38,68 | -2,86% | $39,35 | $42,90 | $38,44 | 4,0M |
| 1 ago. 2022 | $39,82 | -4,12% | $41,17 | $44,06 | $39,35 | 3,0M |
| 1 jul. 2022 | $41,53 | +16,59% | $35,48 | $41,65 | $34,07 | 3,5M |
| 1 jun. 2022 | $35,62 | -13,46% | $41,14 | $41,14 | $35,07 | 4,2M |
| 1 may. 2022 | $41,16 | +5,03% | $39,36 | $41,20 | $38,00 | 4,2M |
| 1 abr. 2022 | $39,19 | -5,79% | $41,99 | $44,54 | $38,97 | 6,5M |
| 1 mar. 2022 | $41,60 | -4,89% | $43,35 | $44,47 | $41,36 | 7,2M |
| 1 feb. 2022 | $43,74 | +3,09% | $42,43 | $44,67 | $41,12 | 3,8M |
| 1 ene. 2022 | $42,43 | +1,29% | $42,26 | $46,12 | $41,18 | 4,3M |
| 1 dic. 2021 | $41,89 | +5,01% | $40,87 | $42,30 | $38,62 | 4,5M |
| 1 nov. 2021 | $39,89 | -4,06% | $41,82 | $43,93 | $39,72 | 3,7M |
| 1 oct. 2021 | $41,58 | -0,62% | $41,99 | $44,16 | $40,66 | 2,6M |
| 1 sept. 2021 | $41,84 | +1,68% | $41,37 | $42,56 | $37,67 | 4,4M |
| 1 ago. 2021 | $41,15 | +1,03% | $40,83 | $43,49 | $39,79 | 3,0M |
| 1 jul. 2021 | $40,73 | -2,26% | $42,00 | $42,20 | $38,84 | 3,1M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $42,09 | +12,30% | $0,36 | +13,26% | $37,47 | $43,22 | $35,71 | 42,3M |
| 2025 | $37,48 | -6,04% | $1,43 | -2,49% | $40,26 | $45,62 | $33,13 | 72,8M |
| 2024 | $39,89 | +7,58% | $1,39 | +11,37% | $36,64 | $46,13 | $30,55 | 64,7M |
| 2023 | $37,08 | -9,80% | $1,34 | -6,55% | $41,17 | $43,97 | $24,52 | 53,8M |
| 2022 | $41,11 | -1,86% | $1,25 | +1,10% | $42,26 | $46,12 | $34,07 | 50,7M |
| 2021 | $41,89 | +11,98% | $1,13 | +14,97% | $37,75 | $50,65 | $33,98 | 43,4M |
| 2020 | $37,41 | -10,05% | $1,04 | -7,57% | $41,87 | $42,19 | $21,18 | 55,0M |
| 2019 | $41,59 | +21,36% | $1,00 | +24,31% | $33,87 | $42,48 | $33,00 | 49,2M |
| 2018 | $34,27 | -18,52% | $0,84 | -16,54% | $42,40 | $50,44 | $32,49 | 39,5M |
| 2017 | $42,06 | +11,71% | $0,69 | +13,52% | $38,06 | $45,42 | $35,26 | 50,5M |
| 2016 | $37,65 | +48,11% | $0,54 | +50,27% | $25,02 | $38,02 | $21,10 | 29,0M |
| 2015 | $25,42 | +11,74% | $0,41 | +13,53% | $22,95 | $27,60 | $21,37 | 28,9M |
| 2014 | $22,75 | +0,13% | $0,29 | +1,41% | $22,66 | $23,39 | $19,38 | 24,2M |
| 2013 | $22,72 | +53,10% | $0,10 | +53,76% | $15,13 | $23,35 | $14,08 | 24,0M |
| 2012 | $14,84 | +75,21% | - | +75,21% | $8,66 | $15,78 | $8,48 | 23,2M |
| 2011 | $8,47 | -4,40% | - | -4,40% | $8,92 | $9,70 | $6,63 | 19,6M |
| 2010 | $8,86 | +49,16% | - | +49,16% | $6,02 | $10,16 | $5,16 | 21,2M |
| 2009 | $5,94 | -73,26% | - | -73,26% | $22,21 | $23,43 | $5,00 | 24,5M |
| 2008 | $22,21 | +1,69% | - | +1,69% | $21,71 | $30,00 | $16,17 | 27,9M |
| 2007 | $21,84 | -19,68% | - | -19,68% | $27,07 | $27,46 | $18,30 | 13,8M |
| 2006 | $27,19 | +4,58% | - | +4,58% | $25,92 | $29,42 | $22,20 | 10,4M |
| 2005 | $26,00 | -8,13% | - | -8,13% | $28,00 | $28,57 | $23,05 | 7,6M |
| 2004 | $28,30 | +10,94% | - | +10,94% | $25,98 | $29,19 | $22,20 | 6,4M |
| 2003 | $25,51 | +17,56% | $0,44 | +19,58% | $21,81 | $27,35 | $21,05 | 4,8M |
| 2002 | $21,70 | -0,41% | $0,86 | +3,57% | $21,63 | $27,38 | $19,95 | 5,7M |
| 2001 | $21,79 | +11,17% | $0,82 | +15,35% | $19,60 | $22,83 | $18,09 | 3,4M |
| 2000 | $19,60 | -13,58% | $0,78 | -10,11% | $22,46 | $23,00 | $15,98 | 3,0M |
| 1999 | $22,68 | +0,49% | $0,72 | +3,71% | $22,35 | $25,27 | $18,57 | 2,2M |
| 1998 | $22,57 | +5,22% | $0,66 | +8,32% | $21,31 | $27,50 | $18,57 | 2,3M |
| 1997 | $21,45 | +40,56% | $0,60 | +44,69% | $14,54 | $21,88 | $14,54 | 1,6M |
| 1996 | $15,26 | +2,90% | $0,52 | +6,41% | $14,83 | $15,84 | $13,39 | 1,3M |
| 1995 | $14,83 | +18,83% | $0,46 | +22,52% | $12,48 | $15,41 | $12,00 | 854,4K |
| 1994 | $12,48 | +12,13% | $0,53 | +16,83% | $11,28 | $12,96 | $10,75 | 992,4K |
| 1993 | $11,13 | -3,39% | $0,36 | -0,21% | $11,33 | $12,00 | $10,17 | 1,3M |
| 1992 | $11,52 | +51,38% | $0,24 | +54,70% | $7,23 | $11,52 | $7,23 | 1,6M |
| 1991 | $7,61 | +41,71% | $0,30 | +47,30% | $5,37 | $8,19 | $5,12 | 554,8K |
| 1990 | $5,37 | -10,65% | $0,26 | -6,89% | $6,91 | $7,17 | $4,99 | N/A |
| 1989 | $6,01 | -76,76% | $0,12 | -74,81% | $6,14 | $6,53 | $6,01 | N/A |
| 1970 | $25,86 | 0,00% | - | 0,00% | $25,86 | $25,95 | $25,65 | 2,3K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó First Merchants Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
First Merchants Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
First Merchants
FRME
|
2,52B Mid-cap | 2,82 % | 5,24 % | 11,94 % | 5,54 % | 9,73 % | 16,98 % | 46,40 % | 1,40 % | 72,15 % | 389,42 % | 82,05 % |
|
SouthState
SSB
|
9,86B Mid-cap | 3,01 % | 5,83 % | 7,81 % | 0,54 % | 3,58 % | 16,12 % | 39,64 % | 22,19 % | 50,90 % | 253,30 % | 205,62 % |
|
Popular
BPOP
|
9,51B Mid-cap | 3,68 % | 10,60 % | 21,36 % | 29,96 % | 26,48 % | 55,04 % | 161,49 % | 122,31 % | 449,69 % | 470,74 % | -14,21 % |
| 9,35B Mid-cap | 4,08 % | 6,31 % | 15,11 % | 7,70 % | 9,80 % | 23,11 % | 81,52 % | 42,11 % | 101,28 % | 136,28 % | 25,83 % | |
|
U.S. Bancorp
USB
|
88,06B Large-cap | 4,41 % | 8,79 % | 12,96 % | 7,60 % | 7,16 % | 37,10 % | 76,20 % | 7,67 % | 43,37 % | 140,67 % | 88,43 % |
|
PNC Financial
PNC
|
70,31B Large-cap | 1,51 % | 8,33 % | 14,85 % | 9,33 % | 9,03 % | 37,08 % | 84,99 % | 33,27 % | 184,01 % | 311,25 % | 243,09 % |
Calcule sus Rendimientos de Inversión en First Merchants
Análisis de Rendimiento de Inversión a Largo Plazo
First Merchants stock price in Jul 2016 was $25,86, A $1.000,00 lump sum investment in First Merchants made 9 years ago would be worth approximately $2.007,35 today, representing a strong return of 100,73 %. This translates to an annualized return (CAGR) of 7,29 %. During this period, First Merchants paid out $10,76 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Inversión Inicial
$1.000,00
Valor Actual
$2.007,35
Rendimiento Anual (TCAC)
7,29 %
Dividendos Totales
$416,09
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de First Merchants (FRME) durante los últimos 12 meses?
Durante los últimos 12 meses, First Merchants ha entregado un rendimiento total de 17,0%.
- Máximo de 52 semanas alcanzó 43,22 $ el N/A.
- Mínimo de 52 semanas tocó 34,66 $ el N/A.
- Precio Actual cotizando a 41,15 $ al July 18, 2026.
- ¿Cuál es el rendimiento total de la acción de First Merchants (FRME) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en First Merchants (frme) habría crecido a aproximadamente 10 140,00 $ al July 18, 2026, representando un rendimiento total de 1,4%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 0,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de First Merchants con el sector Financial Services?
First Merchants (frme) ha entregado un rendimiento anualizado de 5,6% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en First Merchants habría crecido a 17 215,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de First Merchants?
First Merchants (frme) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 72,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que First Merchants ha logrado históricamente?
First Merchants (frme) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+17,0%), 3 years (+46,4%), 5 years (+1,4%), 10 years (+72,2%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.