First Merchants (FRME) Stock Chart & Stock Price History $37.03 +1.11 (+3.09%) Closing price 05/2/2025 04:00 PM EasternExtended Trading$37.03 0.00 (0.00%) As of 05/2/2025 04:05 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock First Merchants Stock Price Performance 5 Day Performance+3.99%1 Month Performance+1.37%3 Month Performance-16.03%6 Month Performance+0.11%Year-To-Date Performance-7.17%1 Year Performance+6.75% 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. Email Address FRME Stock Chart for Saturday, May, 3, 2025 FRME Chart by TradingView First Merchants Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$35.92$37.03+3.09%$37.18$36.19195,331 shs$2.17 billion05/01/2025$35.64$35.92+0.79%$36.27$35.15227,668 shs$2.10 billion04/30/2025$35.91$35.64-0.75%$35.92$34.85362,602 shs$2.09 billion04/29/2025$35.61$35.91+0.84%$36.07$35.25348,361 shs$2.10 billion04/28/2025$35.56$35.61+0.14%$36.45$35.14352,546 shs$2.08 billion04/25/2025$36.50$35.56-2.58%$36.34$35.28212,332 shs$2.08 billion04/24/2025$36.92$36.50-1.14%$36.79$35.01482,962 shs$2.14 billion04/23/2025$36.23$36.92+1.90%$37.91$36.52380,163 shs$2.16 billion04/22/2025$34.92$36.23+3.75%$36.37$35.06270,836 shs$2.12 billion04/21/2025$35.53$34.92-1.72%$35.37$34.60199,639 shs$2.04 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. 04/18/2025$35.53$35.53$35.98$35.26415,995 shs$2.08 billion04/17/2025$35.46$35.53+0.20%$35.98$35.26415,995 shs$2.08 billion04/16/2025$35.15$35.46+0.88%$35.76$35.07248,554 shs$2.08 billion04/15/2025$34.39$35.15+2.21%$35.63$34.10346,633 shs$2.06 billion04/14/2025$34.13$34.39+0.76%$34.72$33.67276,948 shs$2.01 billion04/11/2025$34.63$34.13-1.44%$34.63$33.43263,374 shs$2.00 billion04/10/2025$36.91$34.63-6.18%$36.04$33.91352,580 shs$2.03 billion04/09/2025$35.26$36.91+4.68%$37.76$33.29394,583 shs$2.16 billion04/09/2025$35.26$36.91+4.68%$37.76$33.29394,583 shs$2.16 billion04/08/2025$35.75$35.26-1.37%$37.62$34.81346,285 shs$2.06 billion04/08/2025$35.75$35.26-1.37%$37.62$34.81346,285 shs$2.06 billion04/07/2025$35.65$35.75+0.28%$37.22$33.13435,270 shs$2.09 billion04/04/2025$36.53$35.65-2.41%$36.01$34.33484,458 shs$2.09 billion04/03/2025$40.11$36.53-8.93%$38.39$36.47405,885 shs$2.14 billion04/02/2025$40.19$40.11-0.20%$40.22$39.58254,818 shs$2.35 billion Related Companies Commerce Bancshares Stock Price Chart Webster Financial Stock Price Chart Western Alliance Bancorporation Stock Price Chart Pinnacle Financial Partners Stock Price Chart Wintrust Financial Stock Price Chart Cullen/Frost Bankers Stock Price Chart UMB Financial Stock Price Chart Popular Stock Price Chart Zions Bancorporation, National Association Stock Price Chart Old National Bancorp 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 5/3/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredWhat President Trump’s Executive Order 14154 means for your moneyNearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a f...Stansberry Research | SponsoredHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Merchants Co. 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.
Buy FRME Stock Free FRME Stock Alerts