Free Trial

First Merchants (FRME) Stock Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free FRME Stock Alerts
$33.05
+0.54 (+1.66%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

First Merchants Stock Price Performance

5 Day
Performance
+0.33%
1 Month
Performance
-3.90%
3 Month
Performance
+0.89%
6 Month
Performance
+1.38%
Year-To-Date
Performance
-10.87%
1 Year
Performance
+15.88%
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 The Freeport Society
Bill Clinton Backing Biden Replacement???
Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…
Click here now for my urgent election forecast.

FRME Stock Chart for Sunday, June, 2, 2024

FRME Chart by TradingView

First Merchants Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$32.51$33.05
+1.66%		$33.11$32.02229,629 shs$1.94 billion
05/30/2024$32.21$32.51
+0.93%		$33.29$32.34282,897 shs$1.90 billion
05/29/2024$32.94$32.21
-2.22%		$32.40$32.08194,267 shs$1.89 billion
05/28/2024$33.33$32.94
-1.17%		$33.65$32.82190,505 shs$1.93 billion
05/27/2024$33.33$33.33$33.53$32.90415,900 shs$1.95 billion
05/24/2024$33.20$33.33
+0.39%		$33.53$32.90415,957 shs$1.95 billion
05/23/2024$34.31$33.20
-3.24%		$34.36$33.10286,449 shs$1.94 billion
05/22/2024$35.15$34.31
-2.39%		$35.09$34.27281,020 shs$2.01 billion
05/21/2024$34.99$35.15
+0.46%		$35.28$34.97144,685 shs$2.06 billion
05/20/2024$35.78$34.99
-2.21%		$35.91$34.99132,379 shs$2.05 billion
05/17/2024$35.54$35.78
+0.68%		$36.20$35.61154,290 shs$2.10 billion
05/16/2024$35.89$35.54
-0.98%		$35.80$35.52148,042 shs$2.08 billion
05/15/2024$35.46$35.89
+1.21%		$35.95$35.64151,464 shs$2.10 billion
05/14/2024$35.43$35.46
+0.08%		$35.81$35.25195,952 shs$2.08 billion
05/13/2024$35.88$35.43
-1.25%		$36.27$35.42163,429 shs$2.08 billion
05/10/2024$36.01$35.88
-0.36%		$36.10$35.49253,103 shs$2.10 billion
05/09/2024$35.65$36.01
+1.01%		$36.03$35.60265,965 shs$2.11 billion
05/08/2024$35.41$35.65
+0.68%		$35.74$35.17153,620 shs$2.09 billion
05/07/2024$34.98$35.41
+1.23%		$35.47$35.00277,021 shs$2.07 billion
05/06/2024$34.69$34.98
+0.84%		$35.33$34.82141,969 shs$2.05 billion
05/03/2024$34.39$34.69
+0.87%		$34.92$33.70132,701 shs$2.06 billion
05/02/2024$34.19$34.39
+0.58%		$34.59$34.14328,651 shs$2.04 billion
05/01/2024$33.42$34.19
+2.30%		$34.81$33.46201,356 shs$2.03 billion
04/30/2024$33.82$33.42
-1.18%		$33.75$33.31210,931 shs$1.98 billion
04/29/2024$34.13$33.82
-0.91%		$34.62$33.79237,301 shs$2.00 billion
04/26/2024$34.46$34.13
-0.96%		$34.90$33.72233,621 shs$2.02 billion
04/25/2024$35.05$34.46
-1.68%		$34.95$33.40255,214 shs$2.04 billion
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
Bill Clinton Backing Biden Replacement??? (Ad)

Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…

Click here now for my urgent election forecast.
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

Related Companies:
This page (NASDAQ:FRME) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Bill Clinton Backing Biden Replacement???
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits