Free Trial
→ Trump Treasure April 19 (From Paradigm Press) (Ad) Buy FRME Stock  Free FRME Stock Alerts

First Merchants (FRME) Stock Chart & Stock Price History

First Merchants logo
$35.46 +0.31 (+0.88%)
As of 04:00 PM Eastern
Compare

First Merchants Stock Price Performance

5 Day
Performance
+3.90%
1 Month
Performance
-12.03%
3 Month
Performance
-11.24%
6 Month
Performance
-10.00%
Year-To-Date
Performance
-11.11%
1 Year
Performance
+9.07%
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 Wednesday, April, 16, 2025

FRME Chart by TradingView
Remove Ads

First Merchants Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2025$34.39$35.15
+2.21%		$35.63$34.10346,633 shs$2.06 billion
04/14/2025$34.13$34.39
+0.76%		$34.72$33.67276,948 shs$2.01 billion
04/11/2025$34.63$34.13
-1.44%		$34.63$33.43263,374 shs$2.00 billion
04/10/2025$36.91$34.63
-6.18%		$36.04$33.91352,580 shs$2.03 billion
04/09/2025$35.26$36.91
+4.68%		$37.76$33.29394,583 shs$2.16 billion
04/09/2025$35.26$36.91
+4.68%		$37.76$33.29394,583 shs$2.16 billion
04/08/2025$35.75$35.26
-1.37%		$37.62$34.81346,285 shs$2.06 billion
04/08/2025$35.75$35.26
-1.37%		$37.62$34.81346,285 shs$2.06 billion
04/07/2025$35.65$35.75
+0.28%		$37.22$33.13435,270 shs$2.09 billion
04/04/2025$36.53$35.65
-2.41%		$36.01$34.33484,458 shs$2.09 billion
04/03/2025$40.11$36.53
-8.93%		$38.39$36.47405,885 shs$2.14 billion
04/02/2025$40.19$40.11
-0.20%		$40.22$39.58254,818 shs$2.35 billion
04/01/2025$40.44$40.19
-0.62%		$40.27$39.66279,800 shs$2.35 billion
03/31/2025$40.39$40.44
+0.12%		$40.73$40.03262,069 shs$2.37 billion
03/28/2025$41.04$40.39
-1.58%		$41.17$40.15255,128 shs$2.36 billion
03/27/2025$41.07$41.04
-0.07%		$41.36$40.79426,071 shs$2.40 billion
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
Related Companies

This page (NASDAQ:FRME) was last updated on 4/16/2025 by MarketBeat.com Staff
From Our Partners
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Markets in Chaos? Here’s What to Do.
Wall Street's on edge with tariffs. And volatility? It's not slowing down. You've seen the headlines… Bu...
Investors Alley | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
The real reason gold is soaring (and likely to continue)
Trump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...
Golden Portfolio | Sponsored
The Last Time This Happened, Americans Lost Billions
Wall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...
Banyan Hill Publishing | Sponsored
Trump to unlock 15-figure fortune for America (May 3rd) ?
Recently, President Trump decided to kill the coin, for good reason. It now costs 4 cents to make a single pen...
Paradigm Press | Sponsored