Free Trial
→ There is a little known company that is changing warfare (From Reticulate) (Ad) Free FRME Stock Alerts

First Merchants (FRME) Stock Chart & Stock Price History

First Merchants logo
$43.48 +0.03 (+0.07%)
(As of 11/15/2024 ET)
Compare

First Merchants Stock Price Performance

5 Day
Performance
-2.38%
1 Month
Performance
+9.66%
3 Month
Performance
+18.28%
6 Month
Performance
+21.52%
Year-To-Date
Performance
+17.26%
1 Year
Performance
+36.30%
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 Sunday, November, 17, 2024

FRME Chart by TradingView

First Merchants Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$43.45$43.48
+0.07%		$44.00$42.75240,375 shs$2.55 billion
11/14/2024$43.57$43.45
-0.28%		$44.03$43.20206,541 shs$2.55 billion
11/13/2024$44.54$43.57
-2.18%		$45.08$43.49280,035 shs$2.56 billion
11/12/2024$44.46$44.54
+0.18%		$44.98$43.50421,448 shs$2.61 billion
11/11/2024$42.94$44.46
+3.54%		$44.65$43.03356,221 shs$2.61 billion
11/08/2024$42.70$42.94
+0.56%		$43.39$42.16350,888 shs$2.52 billion
11/07/2024$43.41$42.70
-1.64%		$43.23$42.13662,939 shs$2.51 billion
11/06/2024$37.49$43.41
+15.79%		$43.52$40.00788,788 shs$2.55 billion
11/05/2024$36.65$37.49
+2.29%		$37.56$36.50203,721 shs$2.20 billion
11/04/2024$36.99$36.65
-0.92%		$37.02$36.18237,595 shs$2.14 billion
11/01/2024$37.05$36.99
-0.16%		$37.56$36.86243,566 shs$2.16 billion
10/31/2024$37.73$37.05
-1.80%		$37.97$37.02364,254 shs$2.17 billion
10/30/2024$37.12$37.73
+1.64%		$38.22$36.99467,894 shs$2.21 billion
10/29/2024$37.16$37.12
-0.11%		$37.26$36.87382,839 shs$2.17 billion
10/28/2024$35.75$37.16
+3.94%		$37.35$36.00521,985 shs$2.18 billion
10/25/2024$36.00$35.75
-0.69%		$36.38$35.64264,108 shs$2.09 billion
10/24/2024$37.36$36.00
-3.64%		$37.17$35.13666,743 shs$2.11 billion
10/23/2024$37.35$37.36
+0.03%		$38.35$36.98367,519 shs$2.19 billion
10/22/2024$37.38$37.35
-0.08%		$37.53$37.14198,717 shs$2.19 billion
10/21/2024$38.83$37.38
-3.73%		$38.98$37.32297,640 shs$2.19 billion
10/18/2024$39.65$38.83
-2.07%		$39.84$38.73285,958 shs$2.27 billion
10/17/2024$39.40$39.65
+0.63%		$39.69$38.93252,633 shs$2.32 billion
10/16/2024$38.66$39.40
+1.91%		$39.65$38.85217,367 shs$2.31 billion

Related Companies

This page (NASDAQ:FRME) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored