Free Trial

First Merchants (FRME) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free FRME Stock Alerts
$35.79
+0.14 (+0.39%)
(As of 03:25 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Merchants Stock Price Performance

5 Day
Performance
+2.77%
1 Month
Performance
+3.36%
3 Month
Performance
+5.41%
6 Month
Performance
+25.31%
Year-To-Date
Performance
-3.86%
1 Year
Performance
+38.61%
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

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

FRME Stock Chart for Thursday, May, 9, 2024

FRME Chart by TradingView

First Merchants Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$35.41$35.65
+0.68%		$35.74$35.17153,620 shs$2.09 billion
05/07/2024$34.98$35.41
+1.23%		$35.47$35.00277,021 shs$2.07 billion
05/06/2024$34.69$34.98
+0.84%		$35.33$34.82141,969 shs$2.05 billion
05/03/2024$34.39$34.69
+0.87%		$34.92$33.70132,701 shs$2.06 billion
05/02/2024$34.19$34.39
+0.58%		$34.59$34.14328,651 shs$2.04 billion
05/01/2024$33.42$34.19
+2.30%		$34.81$33.46201,356 shs$2.03 billion
04/30/2024$33.82$33.42
-1.18%		$33.75$33.31210,931 shs$1.98 billion
04/29/2024$34.13$33.82
-0.91%		$34.62$33.79237,301 shs$2.00 billion
04/26/2024$34.46$34.13
-0.96%		$34.90$33.72233,621 shs$2.02 billion
04/25/2024$35.05$34.46
-1.68%		$34.95$33.40255,214 shs$2.04 billion
04/24/2024$34.72$35.05
+0.95%		$35.06$34.10229,180 shs$2.08 billion
04/23/2024$33.99$34.72
+2.15%		$34.95$34.02203,885 shs$2.06 billion
04/22/2024$34.07$33.99
-0.23%		$34.33$33.74565,117 shs$2.01 billion
04/19/2024$32.92$34.07
+3.49%		$34.11$32.70307,422 shs$2.02 billion
04/18/2024$32.48$32.92
+1.35%		$33.08$32.38209,080 shs$1.95 billion
04/17/2024$32.51$32.48
-0.09%		$33.00$32.31156,568 shs$1.93 billion
04/16/2024$32.86$32.51
-1.07%		$32.72$32.29155,966 shs$1.93 billion
04/15/2024$33.10$32.86
-0.73%		$33.65$32.48210,984 shs$1.95 billion
04/12/2024$33.23$33.10
-0.39%		$33.35$32.98211,164 shs$1.96 billion
04/11/2024$32.90$33.23
+1.00%		$33.38$32.69194,264 shs$1.97 billion
04/10/2024$34.49$32.90
-4.61%		$33.63$32.62355,523 shs$1.95 billion
04/09/2024$34.03$34.49
+1.35%		$34.66$33.88159,371 shs$2.04 billion
04/08/2024$33.63$34.03
+1.19%		$34.21$33.65124,510 shs$2.02 billion
04/05/2024$33.70$33.63
-0.21%		$33.77$33.36168,678 shs$1.99 billion
04/04/2024$33.45$33.70
+0.75%		$34.15$33.67230,603 shs$2.00 billion
04/03/2024$33.64$33.45
-0.56%		$33.77$33.31174,757 shs$1.98 billion
04/02/2024$34.14$33.64
-1.46%		$33.99$33.52236,747 shs$1.99 billion
04/01/2024$34.90$34.14
-2.18%		$35.05$34.13195,247 shs$2.02 billion
03/29/2024$34.90$34.90$35.20$34.44277,768 shs$2.07 billion
03/28/2024$34.74$34.90
+0.46%		$35.20$34.44277,763 shs$2.07 billion
03/27/2024$33.37$34.74
+4.11%		$34.77$33.55275,409 shs$2.06 billion
03/26/2024$33.46$33.37
-0.27%		$33.79$33.08181,648 shs$1.98 billion
03/25/2024$33.53$33.46
-0.21%		$34.00$33.27139,872 shs$1.99 billion
03/22/2024$34.31$33.53
-2.27%		$34.50$33.47135,423 shs$1.99 billion
03/21/2024$34.14$34.31
+0.50%		$34.65$34.10203,270 shs$2.04 billion
03/20/2024$32.92$34.14
+3.71%		$34.44$32.71213,347 shs$2.03 billion
03/19/2024$32.58$32.92
+1.04%		$32.99$32.62244,986 shs$1.95 billion
03/18/2024$32.78$32.58
-0.61%		$33.01$32.40327,126 shs$1.93 billion
03/15/2024$32.69$32.78
+0.28%		$33.23$32.46844,265 shs$1.95 billion
03/14/2024$33.65$32.69
-2.85%		$33.51$32.51351,007 shs$1.94 billion
Things Are Not Normal in America – Here’s What to Do (Ad)

Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.

This could be your solution.
03/13/2024$33.74$33.65
-0.27%		$34.18$33.51280,742 shs$2.00 billion
03/12/2024$34.08$33.74
-1.00%		$33.90$33.39236,783 shs$2.00 billion
03/11/2024$34.65$34.08
-1.65%		$34.78$34.02344,235 shs$2.02 billion
03/08/2024$34.54$34.65
+0.32%		$35.21$34.61225,723 shs$2.06 billion
03/07/2024$34.23$34.54
+0.91%		$35.51$34.49324,146 shs$2.05 billion
03/06/2024$35.06$34.23
-2.37%		$35.00$33.16741,924 shs$2.03 billion
03/05/2024$34.02$35.06
+3.06%		$35.44$33.95430,504 shs$2.08 billion
03/04/2024$32.76$34.02
+3.85%		$35.50$33.20812,115 shs$2.02 billion
03/01/2024$33.20$32.76
-1.33%		$33.27$32.21189,120 shs$1.95 billion
02/29/2024$33.13$33.20
+0.21%		$33.78$32.93186,184 shs$1.97 billion
02/28/2024$33.49$33.13
-1.07%		$33.45$33.04182,024 shs$1.97 billion
02/27/2024$33.66$33.49
-0.51%		$34.14$33.38159,444 shs$1.99 billion
02/26/2024$34.13$33.66
-1.38%		$34.28$33.44249,632 shs$2.00 billion
02/23/2024$33.89$34.13
+0.71%		$34.52$33.57198,395 shs$2.03 billion
02/22/2024$34.06$33.89
-0.50%		$34.19$33.56250,342 shs$2.01 billion
02/21/2024$34.04$34.06
+0.06%		$34.14$33.67231,072 shs$2.02 billion
02/20/2024$34.39$34.04
-1.02%		$34.49$33.85274,050 shs$2.02 billion
02/19/2024$34.39$34.39$34.81$33.65292,000 shs$2.04 billion
02/16/2024$34.88$34.39
-1.40%		$34.81$33.65292,086 shs$2.04 billion
02/15/2024$33.64$34.88
+3.69%		$35.19$33.66289,795 shs$2.07 billion
02/14/2024$32.83$33.64
+2.47%		$33.69$32.87251,968 shs$2.00 billion
02/13/2024$34.48$32.83
-4.79%		$33.79$32.42367,230 shs$1.95 billion
02/12/2024$33.82$34.48
+1.95%		$34.92$33.79252,076 shs$2.05 billion
02/09/2024$33.57$33.82
+0.74%		$33.85$33.00255,951 shs$2.01 billion
02/08/2024$33.65$33.57
-0.24%		$33.77$33.22287,651 shs$1.99 billion

Related Companies:
This page (NASDAQ:FRME) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
348 million Americans lives to END as we know it?
The Oxford Club