Free Trial
→ Trump’s betrayal exposed (From Porter & Company) (Ad) Buy FRME Stock  Free FRME Stock Alerts

First Merchants (FRME) Stock Chart & Stock Price History

First Merchants logo
$41.04 -0.03 (-0.07%)
Closing price 04:00 PM Eastern
Extended Trading
$41.02 -0.02 (-0.04%)
As of 04:24 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

First Merchants Stock Price Performance

5 Day
Performance
+1.99%
1 Month
Performance
-4.49%
3 Month
Performance
+1.96%
6 Month
Performance
+11.92%
Year-To-Date
Performance
+2.88%
1 Year
Performance
+18.13%
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.

FRME Stock Chart for Thursday, March, 27, 2025

FRME Chart by TradingView
Remove Ads

First Merchants Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/26/2025$40.84$41.07
+0.56%		$41.89$40.90199,921 shs$2.40 billion
03/25/2025$41.26$40.84
-1.02%		$41.58$40.83192,055 shs$2.39 billion
03/24/2025$40.24$41.26
+2.53%		$41.51$40.70311,966 shs$2.42 billion
03/21/2025$40.86$40.24
-1.52%		$40.90$39.931.58 million shs$2.36 billion
03/20/2025$40.83$40.86
+0.07%		$41.63$40.81244,778 shs$2.39 billion
03/19/2025$40.61$40.83
+0.54%		$41.15$40.32292,725 shs$2.39 billion
03/18/2025$40.68$40.61
-0.17%		$40.72$40.06377,141 shs$2.38 billion
03/17/2025$40.31$40.68
+0.92%		$41.00$40.13297,695 shs$2.38 billion
03/14/2025$39.07$40.31
+3.17%		$40.38$39.38225,015 shs$2.36 billion
03/13/2025$39.52$39.07
-1.14%		$40.07$39.00217,285 shs$2.29 billion
03/12/2025$38.92$39.52
+1.54%		$39.85$38.93219,566 shs$2.31 billion
03/11/2025$39.68$38.92
-1.92%		$39.90$38.79228,120 shs$2.28 billion
03/10/2025$41.31$39.68
-3.95%		$41.10$39.53313,632 shs$2.32 billion
03/07/2025$42.04$41.31
-1.74%		$42.02$40.63220,792 shs$2.42 billion
03/06/2025$41.63$42.04
+0.98%		$42.18$40.41356,822 shs$2.46 billion
03/05/2025$42.50$41.63
-2.05%		$43.25$41.55326,116 shs$2.44 billion
03/04/2025$43.75$42.50
-2.86%		$43.65$42.03338,823 shs$2.49 billion
03/03/2025$43.80$43.75
-0.11%		$44.33$43.22214,435 shs$2.56 billion
02/28/2025$42.97$43.80
+1.93%		$43.90$43.01448,685 shs$2.57 billion
02/27/2025$42.32$42.97
+1.54%		$43.02$42.26184,850 shs$2.52 billion
02/26/2025$42.98$42.32
-1.54%		$43.21$41.85191,877 shs$2.48 billion
Related Companies

This page (NASDAQ:FRME) was last updated on 3/27/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored