First Merchants (FRME) Stock Chart & Stock Price History $37.30 -0.48 (-1.27%) Closing price 10/9/2025 04:00 PM EasternExtended Trading$37.30 0.00 (0.00%) As of 04:49 AM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 3.58%, with a year-to-date return of -6.49%. In the past month, the stock has decreased 7.26%, reflecting recent market activity. As of the latest close, First Merchants traded at $37.30 with a market cap of $2.15 billion and volume of 238,485 shares. Five years ago, the stock traded at $25.65, representing a 45.42% increase over that period. At the time, it had a market cap of $1.39 billion and a volume of 105,249 shares. 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. Subscribe Now View SMS TermsBy 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-1.79%1 Month Performance-7.26%3 Month Performance-10.31%Year-To-Date Performance-6.49%1 Year Performance+3.58%5 Year Performance+45.42% FRME Stock Chart for Friday, October, 10, 2025 FRME Chart by TradingView First Merchants Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/09/2025$37.78$37.30-1.27%$37.75$37.08238,485 shs$2.15 billion10/08/2025$38.05$37.78-0.71%$38.22$37.69164,062 shs$2.18 billion10/07/2025$38.49$38.05-1.14%$39.05$37.99285,946 shs$2.20 billion10/06/2025$37.98$38.49+1.34%$38.86$38.01427,556 shs$2.22 billion10/03/2025$37.49$37.98+1.31%$38.35$37.42443,650 shs$2.19 billion10/02/2025$37.79$37.49-0.79%$37.79$37.17262,111 shs$2.16 billion10/01/2025$37.70$37.79+0.24%$38.60$37.18475,791 shs$2.18 billion09/30/2025$37.44$37.70+0.69%$38.22$37.33526,222 shs$2.18 billion09/29/2025$38.22$37.44-2.04%$38.58$37.10872,430 shs$2.16 billion09/26/2025$38.96$38.22-1.90%$39.26$38.12577,333 shs$2.21 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. 09/25/2025$39.53$38.96-1.44%$39.49$38.61380,339 shs$2.25 billion09/24/2025$39.57$39.53-0.10%$40.47$39.19173,675 shs$2.28 billion09/23/2025$39.87$39.57-0.75%$40.49$39.45195,086 shs$2.28 billion09/22/2025$40.30$39.87-1.07%$40.33$39.57246,875 shs$2.30 billion09/19/2025$40.96$40.30-1.61%$40.91$40.041.64 million shs$2.33 billion09/18/2025$39.85$40.96+2.79%$40.98$40.09305,187 shs$2.36 billion09/17/2025$39.45$39.85+1.01%$40.96$39.48309,593 shs$2.30 billion09/16/2025$39.65$39.45-0.50%$39.52$38.92213,492 shs$2.28 billion09/15/2025$40.03$39.65-0.95%$40.47$39.59231,346 shs$2.29 billion09/12/2025$40.39$40.03-0.89%$40.36$39.87149,804 shs$2.31 billion09/11/2025$40.22$40.39+0.42%$40.54$40.07190,657 shs$2.33 billion09/10/2025$40.22$40.22$40.52$40.06138,406 shs$2.32 billion09/09/2025$40.89$40.22-1.64%$40.88$40.06199,091 shs$2.32 billion Related Companies First Busey Stock Price Chart Enterprise Financial Services Stock Price Chart First Financial Bancorp. Stock Price Chart S&T Bancorp Stock Price Chart Towne Bank Stock Price Chart United Bankshares Stock Price Chart WesBanco Stock Price Chart WSFS Financial Stock Price Chart Origin Bancorp Stock Price Chart Wintrust 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 10/10/2025 by MarketBeat.com Staff From Our Partners"I'm risking my reputation on this"The Fed rate cut truth they don't want you to know The Fed's 25 basis point cut isn't just monetary policy…...Crypto 101 Media | SponsoredREVEALED: Something Big Happening Behind White House DoorsWhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredRobinhood warningA strange chasm is coming to Wall Street... It's already creating millionaires and billionaires at the fast...Stansberry Research | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredBuy UBER immediatelyBULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredTrump to get REVENGE on the banks??Rumors are swirling that Trump could target the banking system by upending the $5 trillion-a-day SWIFT network...The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Merchants Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share First Merchants With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
