First Merchants (FRME) Stock Chart & Stock Price History → He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad) Free FRME Stock Alerts $34.19 +0.77 (+2.30%) (As of 05/1/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability First Merchants Stock Price Performance5 Day Performance+0.18%1 Month Performance+1.63%3 Month Performance+1.33%6 Month Performance+19.59%Year-To-Date Performance-7.79%1 Year Performance+24.51% Receive FRME Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Merchants and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe biggest energy story ever? Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…For the full story, click here. FRME Stock Chart for Thursday, May, 2, 2024 FRME Chart by TradingView First Merchants Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$33.42$34.19+2.30%$34.81$33.46201,356 shs$2.03 billion04/30/2024$33.82$33.42-1.18%$33.75$33.31210,931 shs$1.98 billion04/29/2024$34.13$33.82-0.91%$34.62$33.79237,301 shs$2.00 billion04/26/2024$34.46$34.13-0.96%$34.90$33.72233,621 shs$2.02 billion04/25/2024$35.05$34.46-1.68%$34.95$33.40255,214 shs$2.04 billion04/24/2024$34.72$35.05+0.95%$35.06$34.10229,180 shs$2.08 billion Get the Latest News and Ratings for FRME and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Merchants and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$33.99$34.72+2.15%$34.95$34.02203,885 shs$2.06 billion04/22/2024$34.07$33.99-0.23%$34.33$33.74565,117 shs$2.01 billion04/19/2024$32.92$34.07+3.49%$34.11$32.70307,422 shs$2.02 billion04/18/2024$32.48$32.92+1.35%$33.08$32.38209,080 shs$1.95 billion04/17/2024$32.51$32.48-0.09%$33.00$32.31156,568 shs$1.93 billion04/16/2024$32.86$32.51-1.07%$32.72$32.29155,966 shs$1.93 billion04/15/2024$33.10$32.86-0.73%$33.65$32.48210,984 shs$1.95 billion04/12/2024$33.23$33.10-0.39%$33.35$32.98211,164 shs$1.96 billion04/11/2024$32.90$33.23+1.00%$33.38$32.69194,264 shs$1.97 billion04/10/2024$34.49$32.90-4.61%$33.63$32.62355,523 shs$1.95 billion04/09/2024$34.03$34.49+1.35%$34.66$33.88159,371 shs$2.04 billion04/08/2024$33.63$34.03+1.19%$34.21$33.65124,510 shs$2.02 billion04/05/2024$33.70$33.63-0.21%$33.77$33.36168,678 shs$1.99 billion04/04/2024$33.45$33.70+0.75%$34.15$33.67230,603 shs$2.00 billion04/03/2024$33.64$33.45-0.56%$33.77$33.31174,757 shs$1.98 billion04/02/2024$34.14$33.64-1.46%$33.99$33.52236,747 shs$1.99 billion04/01/2024$34.90$34.14-2.18%$35.05$34.13195,247 shs$2.02 billion03/29/2024$34.90$34.90$35.20$34.44277,768 shs$2.07 billion03/28/2024$34.74$34.90+0.46%$35.20$34.44277,763 shs$2.07 billion03/27/2024$33.37$34.74+4.11%$34.77$33.55275,409 shs$2.06 billion03/26/2024$33.46$33.37-0.27%$33.79$33.08181,648 shs$1.98 billion03/25/2024$33.53$33.46-0.21%$34.00$33.27139,872 shs$1.99 billion03/22/2024$34.31$33.53-2.27%$34.50$33.47135,423 shs$1.99 billion03/21/2024$34.14$34.31+0.50%$34.65$34.10203,270 shs$2.04 billion03/20/2024$32.92$34.14+3.71%$34.44$32.71213,347 shs$2.03 billion03/19/2024$32.58$32.92+1.04%$32.99$32.62244,986 shs$1.95 billion03/18/2024$32.78$32.58-0.61%$33.01$32.40327,126 shs$1.93 billion03/15/2024$32.69$32.78+0.28%$33.23$32.46844,265 shs$1.95 billion03/14/2024$33.65$32.69-2.85%$33.51$32.51351,007 shs$1.94 billion03/13/2024$33.74$33.65-0.27%$34.18$33.51280,742 shs$2.00 billion03/12/2024$34.08$33.74-1.00%$33.90$33.39236,783 shs$2.00 billion03/11/2024$34.65$34.08-1.65%$34.78$34.02344,235 shs$2.02 billion03/08/2024$34.54$34.65+0.32%$35.21$34.61225,723 shs$2.06 billion03/07/2024$34.23$34.54+0.91%$35.51$34.49324,146 shs$2.05 billionTrump’s last act as President (Ad)You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines. For the full story, click here.03/06/2024$35.06$34.23-2.37%$35.00$33.16741,924 shs$2.03 billion03/05/2024$34.02$35.06+3.06%$35.44$33.95430,504 shs$2.08 billion03/04/2024$32.76$34.02+3.85%$35.50$33.20812,115 shs$2.02 billion03/01/2024$33.20$32.76-1.33%$33.27$32.21189,120 shs$1.95 billion02/29/2024$33.13$33.20+0.21%$33.78$32.93186,184 shs$1.97 billion02/28/2024$33.49$33.13-1.07%$33.45$33.04182,024 shs$1.97 billion02/27/2024$33.66$33.49-0.51%$34.14$33.38159,444 shs$1.99 billion02/26/2024$34.13$33.66-1.38%$34.28$33.44249,632 shs$2.00 billion02/23/2024$33.89$34.13+0.71%$34.52$33.57198,395 shs$2.03 billion02/22/2024$34.06$33.89-0.50%$34.19$33.56250,342 shs$2.01 billion02/21/2024$34.04$34.06+0.06%$34.14$33.67231,072 shs$2.02 billion02/20/2024$34.39$34.04-1.02%$34.49$33.85274,050 shs$2.02 billion02/19/2024$34.39$34.39$34.81$33.65292,000 shs$2.04 billion02/16/2024$34.88$34.39-1.40%$34.81$33.65292,086 shs$2.04 billion02/15/2024$33.64$34.88+3.69%$35.19$33.66289,795 shs$2.07 billion02/14/2024$32.83$33.64+2.47%$33.69$32.87251,968 shs$2.00 billion02/13/2024$34.48$32.83-4.79%$33.79$32.42367,230 shs$1.95 billion02/12/2024$33.82$34.48+1.95%$34.92$33.79252,076 shs$2.05 billion02/09/2024$33.57$33.82+0.74%$33.85$33.00255,951 shs$2.01 billion02/08/2024$33.65$33.57-0.24%$33.77$33.22287,651 shs$1.99 billion02/07/2024$33.50$33.65+0.45%$33.86$32.60330,305 shs$2.00 billion02/06/2024$33.24$33.50+0.78%$33.58$32.94363,501 shs$1.99 billion02/05/2024$33.74$33.24-1.48%$33.50$32.75231,583 shs$1.97 billion02/02/2024$33.69$33.74+0.15%$34.06$32.85415,589 shs$2.00 billion02/01/2024$33.81$33.69-0.35%$34.13$32.69342,503 shs$2.00 billion Related Companies: First Financial Bancorp. Stock Price Chart Simmons First National Stock Price Chart Trustmark Stock Price Chart Community Bank System Stock Price Chart NBT Bancorp Stock Price Chart WesBanco Stock Price Chart Bancorp Stock Price Chart City Stock Price Chart First Commonwealth Financial Stock Price Chart Fulton Financial Stock Price Chart Receive FRME Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Merchants and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FRME) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersAI finds its first serious applicationWall Street StarA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceHealthcare Takes A Big Step Forward With The Help Of AIThe Bull Report😱 This phenomenon is smashing regular market gainsMillPubDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingPOTUS in ‘25 Not Biden/Trump, ButThe Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Merchants Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.