Free Trial

First Merchants (FRME) Stock Chart & Stock Price History

First Merchants logo
$37.34 -0.30 (-0.80%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$37.33 -0.02 (-0.04%)
As of 05/23/2025 04:04 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.

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 12.03%, with a year-to-date return of -6.39%. In the past month, the stock has increased 2.30%, reflecting recent market activity.

As of the latest close, First Merchants traded at $37.34 with a market cap of $2.18 billion and volume of 272,181 shares. Five years ago, the stock traded at $25.37, representing a 47.18% increase over that period. At the time, it had a market cap of $1.38 billion and a volume of 127,900 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.

5 Day
Performance
-5.16%
1 Month
Performance
+2.30%
3 Month
Performance
-13.26%
Year-To-Date
Performance
-6.39%
1 Year
Performance
+12.03%
5 Year
Performance
+47.18%

FRME Stock Chart for Saturday, May, 24, 2025

First Merchants Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$37.64$37.34
-0.80%
$37.58$36.93272,181 shs$2.18 billion
05/22/2025$37.75$37.64
-0.29%
$38.20$37.62234,279 shs$2.19 billion
05/21/2025$39.18$37.75
-3.65%
$38.89$37.71241,693 shs$2.20 billion
05/20/2025$39.37$39.18
-0.48%
$39.48$38.45214,386 shs$2.28 billion
05/19/2025$39.18$39.37
+0.48%
$39.42$37.97165,548 shs$2.30 billion
05/16/2025$39.27$39.18
-0.23%
$39.37$38.80232,336 shs$2.28 billion
05/15/2025$39.05$39.27
+0.56%
$39.39$38.58177,016 shs$2.29 billion
05/14/2025$39.34$39.05
-0.74%
$39.33$38.32175,440 shs$2.28 billion
05/13/2025$39.21$39.34
+0.33%
$39.45$38.63188,720 shs$2.29 billion
05/12/2025$37.76$39.21
+3.84%
$39.77$37.79333,663 shs$2.29 billion
05/09/2025$37.98$37.76
-0.57%
$38.06$37.34197,503 shs$2.20 billion
05/08/2025$37.16$37.98
+2.19%
$38.31$37.34227,063 shs$2.21 billion
05/07/2025$36.92$37.16
+0.66%
$37.47$36.96255,398 shs$2.17 billion
05/06/2025$37.01$36.92
-0.24%
$37.10$36.45188,367 shs$2.16 billion
05/05/2025$37.03$37.01
-0.05%
$37.43$36.50204,512 shs$2.17 billion
05/02/2025$35.92$37.03
+3.09%
$37.18$36.19195,331 shs$2.17 billion
05/01/2025$35.64$35.92
+0.79%
$36.27$35.15227,668 shs$2.10 billion
04/30/2025$35.91$35.64
-0.75%
$35.92$34.85362,602 shs$2.09 billion
04/29/2025$35.61$35.91
+0.84%
$36.07$35.25348,361 shs$2.10 billion
04/28/2025$35.56$35.61
+0.14%
$36.45$35.14352,546 shs$2.08 billion
04/25/2025$36.50$35.56
-2.58%
$36.34$35.28212,332 shs$2.08 billion
04/24/2025$36.92$36.50
-1.14%
$36.79$35.01482,962 shs$2.14 billion
04/23/2025$36.23$36.92
+1.90%
$37.91$36.52380,163 shs$2.16 billion

This page (NASDAQ:FRME) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners