Free Trial

First Merchants (FRME) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free FRME Stock Alerts
$35.05
+0.33 (+0.95%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Merchants Stock Price Performance

5 Day
Performance
+2.88%
1 Month
Performance
+4.53%
3 Month
Performance
-2.50%
6 Month
Performance
+33.68%
Year-To-Date
Performance
-5.47%
1 Year
Performance
+16.48%
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

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

FRME Stock Chart for Thursday, April, 25, 2024

FRME Chart by TradingView

First Merchants Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$34.72$35.05
+0.95%		$35.06$34.10229,180 shs$2.08 billion
04/23/2024$33.99$34.72
+2.15%		$34.95$34.02203,885 shs$2.06 billion
04/22/2024$34.07$33.99
-0.23%		$34.33$33.74565,117 shs$2.01 billion
04/19/2024$32.92$34.07
+3.49%		$34.11$32.70307,422 shs$2.02 billion
04/18/2024$32.48$32.92
+1.35%		$33.08$32.38209,080 shs$1.95 billion
04/17/2024$32.51$32.48
-0.09%		$33.00$32.31156,568 shs$1.93 billion
04/16/2024$32.86$32.51
-1.07%		$32.72$32.29155,966 shs$1.93 billion
04/15/2024$33.10$32.86
-0.73%		$33.65$32.48210,984 shs$1.95 billion
04/12/2024$33.23$33.10
-0.39%		$33.35$32.98211,164 shs$1.96 billion
04/11/2024$32.90$33.23
+1.00%		$33.38$32.69194,264 shs$1.97 billion
04/10/2024$34.49$32.90
-4.61%		$33.63$32.62355,523 shs$1.95 billion
04/09/2024$34.03$34.49
+1.35%		$34.66$33.88159,371 shs$2.04 billion
04/08/2024$33.63$34.03
+1.19%		$34.21$33.65124,510 shs$2.02 billion
04/05/2024$33.70$33.63
-0.21%		$33.77$33.36168,678 shs$1.99 billion
04/04/2024$33.45$33.70
+0.75%		$34.15$33.67230,603 shs$2.00 billion
04/03/2024$33.64$33.45
-0.56%		$33.77$33.31174,757 shs$1.98 billion
04/02/2024$34.14$33.64
-1.46%		$33.99$33.52236,747 shs$1.99 billion
04/01/2024$34.90$34.14
-2.18%		$35.05$34.13195,247 shs$2.02 billion
03/29/2024$34.90$34.90$35.20$34.44277,768 shs$2.07 billion
03/28/2024$34.74$34.90
+0.46%		$35.20$34.44277,763 shs$2.07 billion
03/27/2024$33.37$34.74
+4.11%		$34.77$33.55275,409 shs$2.06 billion
03/26/2024$33.46$33.37
-0.27%		$33.79$33.08181,648 shs$1.98 billion
03/25/2024$33.53$33.46
-0.21%		$34.00$33.27139,872 shs$1.99 billion
03/22/2024$34.31$33.53
-2.27%		$34.50$33.47135,423 shs$1.99 billion
03/21/2024$34.14$34.31
+0.50%		$34.65$34.10203,270 shs$2.04 billion
03/20/2024$32.92$34.14
+3.71%		$34.44$32.71213,347 shs$2.03 billion
03/19/2024$32.58$32.92
+1.04%		$32.99$32.62244,986 shs$1.95 billion
03/18/2024$32.78$32.58
-0.61%		$33.01$32.40327,126 shs$1.93 billion
03/15/2024$32.69$32.78
+0.28%		$33.23$32.46844,265 shs$1.95 billion
03/14/2024$33.65$32.69
-2.85%		$33.51$32.51351,007 shs$1.94 billion
03/13/2024$33.74$33.65
-0.27%		$34.18$33.51280,742 shs$2.00 billion
03/12/2024$34.08$33.74
-1.00%		$33.90$33.39236,783 shs$2.00 billion
03/11/2024$34.65$34.08
-1.65%		$34.78$34.02344,235 shs$2.02 billion
03/08/2024$34.54$34.65
+0.32%		$35.21$34.61225,723 shs$2.06 billion
03/07/2024$34.23$34.54
+0.91%		$35.51$34.49324,146 shs$2.05 billion
03/06/2024$35.06$34.23
-2.37%		$35.00$33.16741,924 shs$2.03 billion
03/05/2024$34.02$35.06
+3.06%		$35.44$33.95430,504 shs$2.08 billion
03/04/2024$32.76$34.02
+3.85%		$35.50$33.20812,115 shs$2.02 billion
03/01/2024$33.20$32.76
-1.33%		$33.27$32.21189,120 shs$1.95 billion
02/29/2024$33.13$33.20
+0.21%		$33.78$32.93186,184 shs$1.97 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/28/2024$33.49$33.13
-1.07%		$33.45$33.04182,024 shs$1.97 billion
02/27/2024$33.66$33.49
-0.51%		$34.14$33.38159,444 shs$1.99 billion
02/26/2024$34.13$33.66
-1.38%		$34.28$33.44249,632 shs$2.00 billion
02/23/2024$33.89$34.13
+0.71%		$34.52$33.57198,395 shs$2.03 billion
02/22/2024$34.06$33.89
-0.50%		$34.19$33.56250,342 shs$2.01 billion
02/21/2024$34.04$34.06
+0.06%		$34.14$33.67231,072 shs$2.02 billion
02/20/2024$34.39$34.04
-1.02%		$34.49$33.85274,050 shs$2.02 billion
02/19/2024$34.39$34.39$34.81$33.65292,000 shs$2.04 billion
02/16/2024$34.88$34.39
-1.40%		$34.81$33.65292,086 shs$2.04 billion
02/15/2024$33.64$34.88
+3.69%		$35.19$33.66289,795 shs$2.07 billion
02/14/2024$32.83$33.64
+2.47%		$33.69$32.87251,968 shs$2.00 billion
02/13/2024$34.48$32.83
-4.79%		$33.79$32.42367,230 shs$1.95 billion
02/12/2024$33.82$34.48
+1.95%		$34.92$33.79252,076 shs$2.05 billion
02/09/2024$33.57$33.82
+0.74%		$33.85$33.00255,951 shs$2.01 billion
02/08/2024$33.65$33.57
-0.24%		$33.77$33.22287,651 shs$1.99 billion
02/07/2024$33.50$33.65
+0.45%		$33.86$32.60330,305 shs$2.00 billion
02/06/2024$33.24$33.50
+0.78%		$33.58$32.94363,501 shs$1.99 billion
02/05/2024$33.74$33.24
-1.48%		$33.50$32.75231,583 shs$1.97 billion
02/02/2024$33.69$33.74
+0.15%		$34.06$32.85415,589 shs$2.00 billion
02/01/2024$33.81$33.69
-0.35%		$34.13$32.69342,503 shs$2.00 billion
01/31/2024$35.03$33.81
-3.48%		$35.41$33.80350,932 shs$2.01 billion
01/30/2024$35.21$35.03
-0.51%		$35.41$34.74334,090 shs$2.08 billion
01/29/2024$34.87$35.21
+0.98%		$35.23$34.72463,919 shs$2.09 billion
01/26/2024$34.90$34.87
-0.09%		$35.06$34.34271,344 shs$2.07 billion
01/25/2024$35.95$34.90
-2.92%		$36.87$34.77318,003 shs$2.07 billion
01/24/2024$35.93$35.95
+0.06%		$36.56$35.80191,539 shs$2.14 billion
01/23/2024$36.52$35.93
-1.62%		$36.82$35.83167,213 shs$2.13 billion

Related Companies:
This page (NASDAQ:FRME) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Prepare for a recession unlike any other
American Hartford Gold Group
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Crypto for 2024
InvestorPlace