First Merchants (FRMEP) Stock Chart & Stock Price History $25.20 -0.50 (-1.93%) As of 05/7/2025 12:49 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendFinancialsSEC FilingsTrendsBuy This Stock First Merchants Stock Price Performance 5 Day Performance-1.02%1 Month Performance+0.04%3 Month Performance-0.71%6 Month Performance-1.20%Year-To-Date Performance-1.74%1 Year Performance-1.27% Receive FRMEP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Merchants and its competitors with MarketBeat's FREE daily newsletter. Email Address FRMEP Stock Chart for Thursday, May, 8, 2025 FRMEP Chart by TradingView First Merchants Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/07/2025$25.19$25.20+0.02%$25.20$25.191,103 shs$0.0005/06/2025$25.58$25.19-1.51%$25.69$25.192,795 shs$0.0005/05/2025$25.46$25.58+0.47%$25.69$25.192,795 shs$0.0005/02/2025$25.21$25.46+0.97%$25.69$25.192,795 shs$0.0005/01/2025$25.69$25.21-1.87%$25.69$25.192,795 shs$0.0004/30/2025$25.77$25.69-0.31%$25.69$25.192,795 shs$0.0004/29/2025$25.33$25.77+1.74%$25.77$25.501,297 shs$0.0004/28/2025$25.33$25.33$25.66$25.66407 shs$0.0004/25/2025$25.33$25.33$25.33$25.33100 shs$0.0004/24/2025$25.12$25.33+0.84%$25.33$25.33100 shs$0.00 Get the Latest News and Ratings for FRMEP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Merchants and its competitors with MarketBeat's FREE daily newsletter. 04/23/2025$25.21$25.12-0.34%$25.12$25.12301 shs$0.0004/22/2025$25.12$25.21+0.34%$25.12$25.12301 shs$0.0004/21/2025$25.21$25.12-0.34%$25.12$25.12301 shs$0.0004/18/2025$25.21$25.21$25.49$25.20440 shs$0.0004/17/2025$25.03$25.21+0.70%$25.49$25.20440 shs$0.0004/16/2025$25.05$25.03-0.08%$25.50$25.03600 shs$0.0004/15/2025$25.41$25.05-1.40%$25.05$25.05100 shs$0.0004/14/2025$25.21$25.41+0.79%$25.05$25.05103 shs$0.0004/11/2025$25.00$25.21+0.82%$25.05$25.05103 shs$0.0004/10/2025$24.95$25.00+0.20%$25.05$25.05103 shs$0.0004/09/2025$24.95$24.95$25.05$25.05122 shs$0.0004/09/2025$24.95$24.95$25.05$25.05122 shs$0.0004/08/2025$25.19$24.95-0.93%$25.44$25.44221 shs$0.0004/08/2025$25.19$24.95-0.93%$25.44$25.44221 shs$0.0004/07/2025$25.25$25.19-0.26%$25.25$25.00571 shs$0.00 Related Companies ATLCP Stock Chart AURCW Stock Chart BETRW Stock Chart BWBBP Stock Chart CIFRW Stock Chart CCNEP Stock Chart CMPOW Stock Chart CNOBP Stock Chart CORZZ Stock Chart DAVEW Stock Chart Receive FRMEP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Merchants and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FRMEP) was last updated on 5/8/2025 by MarketBeat.com Staff From Our PartnersAll Signs Point To Collapse - 401(k)s/IRAs /Are DoomedRetiring? Not so Fast..Hold Onto Your Bootstraps For A Long Road AheadAmerican Hartford Gold | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredTrump to redistribute trillions of dollars Seeing how the media and other analysts are covering Trump’s actions – it’s laughable. At least it would be la...Porter & Company | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredNew breed of trader (Wall Street hates us?)Wall Street big wigs and old-money bankers can’t touch this 1 type of stock. And that opens the door for tr...Timothy Sykes | Sponsored270x more lucrative than NVIDIA???270x more lucrative than NVIDIA??? If you've missed out on NVIDIA's recent 1,600% run... Don't worry. ...Behind the Markets | SponsoredTrump’s Secret WeaponALERT: Trump's 2024 Trade War Starts NOW The Dow just nosedived—and it's not a coincidence. Trump's new ...American Alternative | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Merchants Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share First Merchants With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy FRMEP Stock Free FRMEP Stock Alerts