Go Pro
→ First Look: Elon’s “Starphone” (From Stansberry Research) (Ad)tc pixel Free FRME Stock Alerts

First Merchants (FRME) Stock Chart & Stock Price History

First Merchants logo
$39.86 +0.29 (+0.72%)
As of 11:21 AM Eastern
This is a fair market value 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 6.34%, with a year-to-date return of 6.36%. In the past month, the stock has decreased 4.33%, reflecting recent market activity.

As of the latest close, First Merchants traded at $39.58 with a market cap of $2.49 billion and volume of 629,515 shares. Five years ago, the stock traded at $42.73, representing a 6.70% decrease over that period. At the time, it had a market cap of $2.31 billion and a volume of 121,348 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
-2.08%
1 Month
Performance
-4.33%
3 Month
Performance
-8.23%
Year-To-Date
Performance
+6.36%
1 Year
Performance
+6.34%
5 Year
Performance
-6.70%

FRME Stock Chart for Friday, October, 2, 2026

FRME Chart by TradingView

First Merchants Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026$39.78$39.58
-0.50%		$39.69$38.62629,515 shs$2.49 billion
09/30/2026$40.08$39.78
-0.75%		$40.26$39.55551,482 shs$2.52 billion
09/29/2026$40.37$40.08
-0.72%		$40.68$39.85353,318 shs$2.52 billion
09/28/2026$40.71$40.37
-0.84%		$40.70$40.30556,245 shs$2.54 billion
09/25/2026$40.49$40.71
+0.54%		$41.20$40.56754,489 shs$2.56 billion
09/24/2026$40.03$40.49
+1.15%		$40.57$40.04466,278 shs$2.54 billion
09/23/2026$40.65$40.03
-1.53%		$40.68$39.97393,866 shs$2.51 billion
09/22/2026$40.90$40.65
-0.61%		$41.41$40.65582,416 shs$2.55 billion
09/21/2026$40.87$40.90
+0.07%		$41.08$40.70411,094 shs$2.57 billion
09/18/2026$40.90$40.87
-0.07%		$40.94$40.371.55 million shs$2.57 billion
09/17/2026$41.06$40.90
-0.39%		$41.58$40.85388,546 shs$2.57 billion
09/16/2026$41.73$41.06
-1.61%		$41.77$40.35499,106 shs$2.58 billion
09/15/2026$41.51$41.73
+0.53%		$41.97$41.44378,978 shs$2.62 billion
09/14/2026$41.11$41.51
+0.97%		$41.65$41.02473,521 shs$2.61 billion
09/11/2026$41.10$41.11
+0.02%		$41.80$40.76320,168 shs$2.58 billion
09/10/2026$40.72$41.10
+0.93%		$41.11$40.37368,780 shs$2.58 billion
09/09/2026$41.17$40.72
-1.09%		$41.10$40.47337,298 shs$2.56 billion
09/08/2026$42.06$41.17
-2.12%		$41.92$41.08435,325 shs$2.59 billion
09/07/2026$42.06$42.06$42.18$41.47439,588 shs$2.64 billion
09/04/2026$42.10$42.06
-0.10%		$42.18$41.47439,588 shs$2.64 billion
09/03/2026$41.67$42.10
+1.03%		$42.30$41.78332,158 shs$2.64 billion
09/02/2026$40.91$41.67
+1.86%		$42.06$40.96681,658 shs$2.62 billion
09/01/2026$41.47$40.91
-1.35%		$41.69$40.79326,760 shs$2.57 billion
Related Companies

This page (NASDAQ:FRME) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
This AI fund posted a 34 percent annualized payout last month
One small fund tied to artificial intelligence stocks delivered $1,051 in a single month, not through selling ...
Investors Alley | Sponsoredtc pixel
Elon Warns "America Will Go Bankrupt". Trump's Plan Inside.
National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...
American Hartford Gold | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The SEC Just Opened The Floodgates…
The SEC removed the 25 year old Pattern Day Trader rule in June 2026, cutting the minimum to open a trading ac...
StocksToTrade | Sponsoredtc pixel
The end of AI data centers coming?
Marc Chaikin's Power Gauge system flagged Micron before it soared 970 percent, Celestica before a 6,600 percen...
Chaikin Analytics | Sponsoredtc pixel
Major Buy Alert Issued for October 31st
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
The "velvet rope" stock setups hiding from regular indicators
K.I.R.A. is a new trading engine built to flag market setups before they show up on standard charts. Former...
The TradingPub | Sponsoredtc pixel