Free Trial

First Merchants (FRME) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free FRME Stock Alerts
$35.78
+0.24 (+0.68%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Merchants Stock Price Performance

5 Day
Performance
+0.99%
1 Month
Performance
+8.69%
3 Month
Performance
+4.04%
6 Month
Performance
+12.16%
Year-To-Date
Performance
-3.51%
1 Year
Performance
+33.81%
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 TradingTips
Free report reveals “two-baggers” for 2024
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

FRME Stock Chart for Saturday, May, 18, 2024

FRME Chart by TradingView

First Merchants Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$35.54$35.78
+0.68%		$36.20$35.61154,290 shs$2.10 billion
05/16/2024$35.89$35.54
-0.98%		$35.80$35.52148,042 shs$2.08 billion
05/15/2024$35.46$35.89
+1.21%		$35.95$35.64151,464 shs$2.10 billion
05/14/2024$35.43$35.46
+0.08%		$35.81$35.25195,952 shs$2.08 billion
05/13/2024$35.88$35.43
-1.25%		$36.27$35.42163,429 shs$2.08 billion
05/10/2024$36.01$35.88
-0.36%		$36.10$35.49253,103 shs$2.10 billion
05/09/2024$35.65$36.01
+1.01%		$36.03$35.60265,965 shs$2.11 billion
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
Buy Friday. Sell Monday. (Ad)

A 35 year old man from central Florida has stumbled on one of the best strategies we’ve seen in a long time. For the last 30 months his “Friday to Monday” trading strategy has maintained a 71% win rate on more than 350 trades. That includes multiple big time winners like 82% from Adobe… 77% from Palo Alto… But also a barrage of smaller winners like 20% from AMC… Each of which were opened on a Friday afternoon and closed the very next Monday morning. As you’ll see in his brand new video, this strange strategy has given him the ability to capture big time market moves over the weekend.

Check it out, simply follow this link here.
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
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

Related Companies:
This page (NASDAQ:FRME) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits