Go Pro
→ Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid (From Altimetry) (Ad)tc pixel Free FRME Stock Alerts

First Merchants (FRME) Stock Chart & Stock Price History

First Merchants logo
$42.03 +0.09 (+0.21%)
As of 08/21/2026 04:00 PM Eastern
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 0.69%, with a year-to-date return of 12.14%. In the past month, the stock has increased 0.33%, reflecting recent market activity.

As of the latest close, First Merchants traded at $42.03 with a market cap of $2.64 billion and volume of 337,325 shares. Five years ago, the stock traded at $41.64, representing a 0.94% increase over that period. At the time, it had a market cap of $2.26 billion and a volume of 105,127 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
-2.78%
1 Month
Performance
+0.33%
3 Month
Performance
+4.71%
Year-To-Date
Performance
+12.14%
1 Year
Performance
+0.69%
5 Year
Performance
+0.94%

FRME Stock Chart for Sunday, August, 23, 2026

FRME Chart by TradingView

First Merchants Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$41.94$42.03
+0.21%		$42.48$41.67337,325 shs$2.64 billion
08/20/2026$42.02$41.94
-0.19%		$42.09$41.60284,929 shs$2.63 billion
08/19/2026$43.23$42.02
-2.80%		$43.29$41.97343,776 shs$2.64 billion
08/18/2026$43.52$43.23
-0.67%		$43.74$43.04299,716 shs$2.71 billion
08/17/2026$43.70$43.52
-0.41%		$43.85$43.34279,562 shs$2.73 billion
08/14/2026$43.37$43.70
+0.76%		$43.78$43.19260,464 shs$2.74 billion
08/13/2026$43.24$43.37
+0.30%		$43.61$43.19299,499 shs$2.72 billion
08/12/2026$42.77$43.24
+1.10%		$43.35$42.79357,889 shs$2.72 billion
08/11/2026$42.42$42.77
+0.83%		$42.96$42.37349,337 shs$2.69 billion
08/10/2026$42.59$42.42
-0.40%		$42.78$42.16484,522 shs$2.66 billion
08/07/2026$42.80$42.59
-0.49%		$42.80$42.35296,014 shs$2.67 billion
08/06/2026$43.37$42.80
-1.31%		$43.81$42.73340,422 shs$2.69 billion
08/05/2026$43.48$43.37
-0.26%		$43.75$43.23484,260 shs$2.72 billion
08/04/2026$43.63$43.48
-0.33%		$44.15$43.36564,769 shs$2.74 billion
08/03/2026$43.14$43.63
+1.14%		$44.01$43.42385,183 shs$2.75 billion
07/31/2026$43.24$43.14
-0.23%		$43.49$42.63332,123 shs$2.72 billion
07/30/2026$43.26$43.24
-0.05%		$43.80$42.80279,052 shs$2.72 billion
07/29/2026$43.42$43.26
-0.37%		$43.72$43.06460,329 shs$2.73 billion
07/28/2026$42.67$43.42
+1.76%		$43.71$42.39392,115 shs$2.74 billion
07/27/2026$43.18$42.67
-1.18%		$43.67$42.36599,759 shs$2.69 billion
07/24/2026$41.89$43.18
+3.08%		$43.38$41.55595,120 shs$2.72 billion
07/23/2026$43.75$41.89
-4.25%		$42.03$39.601.20 million shs$2.64 billion
07/22/2026$44.03$43.75
-0.64%		$44.02$43.45555,737 shs$2.76 billion
Related Companies

This page (NASDAQ:FRME) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | 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
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
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel