Free Trial
→ The Coin That Could Define Trump’s Crypto Presidency (From Weiss Ratings) (Ad) Free FRME Stock Alerts

First Merchants (FRME) Stock Chart & Stock Price History

First Merchants logo
$37.38 +0.31 (+0.82%)
As of 11:53 AM Eastern
This is a fair market value 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 3.42%, with a year-to-date return of -6.30%. In the past month, the stock has decreased 8.42%, reflecting recent market activity.

As of the latest close, First Merchants traded at $37.07 with a market cap of $2.14 billion and volume of 162,172 shares. Five years ago, the stock traded at $26.19, representing a 42.71% increase over that period. At the time, it had a market cap of $1.36 billion and a volume of 171,146 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
+0.71%
1 Month
Performance
-8.42%
3 Month
Performance
-1.59%
Year-To-Date
Performance
-6.30%
1 Year
Performance
+3.42%
5 Year
Performance
+42.71%

FRME Stock Chart for Friday, August, 8, 2025

FRME Chart by TradingView

First Merchants Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$39.74$39.80
+0.15%		$40.00$39.21321,507 shs$2.32 billion
07/24/2025$41.25$39.74
-3.66%		$41.29$39.67313,731 shs$2.32 billion
07/23/2025$41.50$41.25
-0.60%		$41.76$40.52421,663 shs$2.41 billion
07/22/2025$40.90$41.50
+1.47%		$41.68$40.81577,480 shs$2.42 billion
07/21/2025$40.61$40.90
+0.71%		$41.12$40.47298,957 shs$2.38 billion
07/18/2025$40.71$40.61
-0.25%		$40.96$40.221.01 million shs$2.37 billion
07/17/2025$40.43$40.71
+0.69%		$40.92$39.44336,472 shs$2.37 billion
07/16/2025$40.14$40.43
+0.72%		$40.56$39.76501,032 shs$2.36 billion
07/15/2025$41.73$40.14
-3.81%		$41.83$40.14258,787 shs$2.34 billion
07/14/2025$40.99$41.73
+1.81%		$41.79$39.21279,328 shs$2.43 billion
07/11/2025$41.59$40.99
-1.44%		$41.40$39.69216,195 shs$2.39 billion
07/10/2025$41.17$41.59
+1.02%		$41.77$39.21292,031 shs$2.43 billion
07/09/2025$40.81$41.17
+0.88%		$41.20$40.66229,541 shs$2.40 billion
07/08/2025$40.27$40.81
+1.34%		$41.05$40.31340,903 shs$2.38 billion
07/07/2025$40.72$40.27
-1.09%		$41.14$39.98294,399 shs$2.35 billion
Related Companies

This page (NASDAQ:FRME) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners
HIDDEN IN THE BOOK OF GENESIS…
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsored
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 | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
The End of Elon Musk…?
The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...
Brownstone Research | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored
Critical AI announcement set to ignite AI 2.0
A new 100% tariff on imported chips just rattled the tech sector—sending some stocks soaring and others tumbli...
Timothy Sykes | Sponsored
Trump’s new nightmare
According to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...
Porter & Company | Sponsored