Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free FRME Stock Alerts

First Merchants (FRME) Stock Chart & Stock Price History

First Merchants logo
$43.30 +0.20 (+0.46%)
Closing price 04:00 PM Eastern
Extended Trading
$43.32 +0.03 (+0.06%)
As of 06:18 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 Massive. 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 5.64%, with a year-to-date return of 15.53%. In the past month, the stock has increased 2.87%, reflecting recent market activity.

As of the latest close, First Merchants traded at $43.30 with a market cap of $2.72 billion and volume of 465,562 shares. Five years ago, the stock traded at $39.92, representing a 8.47% increase over that period. At the time, it had a market cap of $2.17 billion and a volume of 121,891 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+2.73%
1 Month
Performance
+2.87%
3 Month
Performance
+5.28%
Year-To-Date
Performance
+15.53%
1 Year
Performance
+5.64%
5 Year
Performance
+8.47%

FRME Stock Chart for Monday, July, 13, 2026

FRME Chart by TradingView

First Merchants Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/13/2026$43.10$43.30
+0.46%		$43.50$43.08465,562 shs$2.72 billion
07/10/2026$42.54$43.10
+1.32%		$43.27$42.36426,640 shs$2.68 billion
07/09/2026$42.15$42.54
+0.93%		$42.87$42.27546,674 shs$2.68 billion
07/08/2026$42.84$42.15
-1.61%		$42.84$41.92395,843 shs$2.66 billion
07/07/2026$43.43$42.84
-1.36%		$43.64$42.84257,494 shs$2.70 billion
07/06/2026$43.44$43.43
-0.02%		$43.71$43.10338,994 shs$2.74 billion
07/03/2026$43.44$43.44$44.59$43.10402,646 shs$2.74 billion
07/02/2026$44.29$43.44
-1.92%		$44.59$43.10402,646 shs$2.74 billion
07/01/2026$43.69$44.29
+1.37%		$44.50$43.48511,587 shs$2.79 billion
06/30/2026$43.42$43.69
+0.62%		$43.86$43.03457,154 shs$2.75 billion
06/29/2026$43.68$43.42
-0.60%		$43.59$41.74360,183 shs$2.74 billion
06/26/2026$43.37$43.68
+0.71%		$44.23$43.291.96 million shs$2.75 billion
06/25/2026$42.53$43.37
+1.97%		$43.37$42.41314,252 shs$2.73 billion
06/24/2026$41.92$42.53
+1.46%		$42.83$41.81445,053 shs$2.68 billion
06/23/2026$41.19$41.92
+1.77%		$42.10$41.25371,522 shs$2.64 billion
06/22/2026$40.76$41.19
+1.05%		$41.48$40.56474,738 shs$2.60 billion
06/19/2026$40.76$40.76$41.38$40.57740,854 shs$2.57 billion
06/18/2026$40.59$40.76
+0.43%		$41.38$40.57740,854 shs$2.57 billion
06/17/2026$41.25$40.59
-1.60%		$41.55$40.23415,982 shs$2.56 billion
06/16/2026$41.15$41.25
+0.24%		$42.00$40.97278,609 shs$2.60 billion
06/15/2026$42.09$41.15
-2.23%		$42.52$40.99294,345 shs$2.59 billion
06/12/2026$41.21$42.09
+2.14%		$42.12$41.35304,933 shs$2.65 billion
Related Companies

This page (NASDAQ:FRME) was last updated on 7/13/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel