Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

First Merchants (FRME) Stock Chart & Stock Price History

First Merchants logo
$41.62 -0.17 (-0.41%)
Closing price 04:00 PM Eastern
Extended Trading
$41.63 +0.01 (+0.02%)
As of 04:11 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

First Merchants Stock Price Performance

The First Merchants (FRME) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 6.75%, with a year-to-date return of 4.34%. In the past month, the stock has increased 3.92%, reflecting recent market activity.

As of the latest close, First Merchants traded at $41.79 with a market cap of $2.41 billion and volume of 205,757 shares. Five years ago, the stock traded at $26.11, representing a 59.40% increase over that period. At the time, it had a market cap of $1.41 billion and a volume of 240,591 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.29%
1 Month
Performance
+3.92%
3 Month
Performance
+10.78%
Year-To-Date
Performance
+4.34%
1 Year
Performance
+6.75%
5 Year
Performance
+59.40%

FRME Stock Chart for Thursday, August, 28, 2025

FRME Chart by TradingView

First Merchants Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$41.79$41.62
-0.41%		$41.99$41.39194,682 shs$2.40 billion
08/27/2025$41.42$41.79
+0.89%		$41.91$40.98205,757 shs$2.41 billion
08/26/2025$41.05$41.42
+0.90%		$41.73$40.77220,228 shs$2.39 billion
08/25/2025$41.74$41.05
-1.65%		$41.78$41.02238,651 shs$2.37 billion
08/22/2025$39.68$41.74
+5.19%		$41.86$39.76320,731 shs$2.41 billion
08/21/2025$39.50$39.68
+0.46%		$39.77$38.18239,351 shs$2.29 billion
08/20/2025$39.38$39.50
+0.30%		$39.63$39.21194,147 shs$2.28 billion
08/19/2025$38.97$39.38
+1.05%		$39.53$38.97349,595 shs$2.27 billion
08/18/2025$38.85$38.97
+0.31%		$39.44$38.47145,792 shs$2.25 billion
08/15/2025$39.54$38.85
-1.75%		$39.67$38.72174,047 shs$2.24 billion
08/14/2025$39.48$39.54
+0.15%		$39.63$38.70269,970 shs$2.28 billion
08/13/2025$38.86$39.48
+1.60%		$39.53$38.90240,719 shs$2.28 billion
08/12/2025$37.47$38.86
+3.71%		$38.88$37.82232,648 shs$2.24 billion
08/11/2025$37.56$37.47
-0.24%		$37.64$37.32217,619 shs$2.16 billion
08/08/2025$37.07$37.56
+1.32%		$37.70$36.75162,222 shs$2.17 billion
08/07/2025$37.46$37.07
-1.04%		$37.87$37.03162,172 shs$2.14 billion
08/06/2025$37.69$37.46
-0.61%		$37.97$37.40180,982 shs$2.16 billion
08/05/2025$37.49$37.69
+0.53%		$38.04$36.90253,857 shs$2.20 billion
08/04/2025$37.11$37.49
+1.02%		$37.56$36.95221,021 shs$2.19 billion
08/01/2025$38.12$37.11
-2.65%		$37.90$36.81240,013 shs$2.16 billion
07/31/2025$38.66$38.12
-1.40%		$38.96$38.03273,390 shs$2.22 billion
07/30/2025$39.66$38.66
-2.52%		$39.94$38.47243,868 shs$2.25 billion
07/29/2025$40.05$39.66
-0.97%		$40.48$39.66276,654 shs$2.31 billion
07/28/2025$39.80$40.05
+0.63%		$40.74$39.82258,213 shs$2.34 billion
Related Companies

This page (NASDAQ:FRME) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsoredtc pixel
Sell this, buy that
I'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...
InvestorPlace | Sponsoredtc pixel