Free Trial
→ Biden’s Capital Gains Tax to Devastate Savings! (From Golden Crest) (Ad) Free frme Stock Alerts

First Merchants (FRME) Stock Chart & Stock Price History

$36.40
-0.63 (-1.70%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

First Merchants Stock Price Performance

5 Day
Performance
-6.67%
1 Month
Performance
+2.74%
3 Month
Performance
+15.19%
6 Month
Performance
+5.39%
Year-To-Date
Performance
-1.83%
1 Year
Performance
+26.52%
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 Golden Crest
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.
>> Get Your FREE Wealth Protection Guide <<

FRME Stock Chart for Saturday, September, 7, 2024

FRME Chart by TradingView

First Merchants Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$37.39$36.40
-2.65%		$37.41$36.21142,815 shs$2.13 billion
09/05/2024$37.75$37.39
-0.95%		$38.08$37.11211,201 shs$2.19 billion
09/04/2024$38.19$37.75
-1.15%		$38.43$37.61202,735 shs$2.21 billion
09/03/2024$39.00$38.19
-2.08%		$39.11$37.97302,419 shs$2.24 billion
09/02/2024$39.00$39.00$39.38$38.66224,200 shs$2.28 billion
08/30/2024$38.94$39.00
+0.15%		$39.38$38.66224,283 shs$2.28 billion
08/29/2024$38.99$38.94
-0.13%		$39.49$38.65172,810 shs$2.28 billion
08/28/2024$38.47$38.99
+1.35%		$39.27$38.25140,718 shs$2.28 billion
08/27/2024$38.54$38.47
-0.18%		$38.60$37.91234,046 shs$2.25 billion
08/26/2024$38.42$38.54
+0.31%		$39.13$38.31271,296 shs$2.26 billion
08/23/2024$36.51$38.42
+5.23%		$39.05$36.49247,192 shs$2.25 billion
08/22/2024$36.39$36.51
+0.33%		$36.75$36.25167,524 shs$2.14 billion
08/21/2024$36.60$36.39
-0.57%		$36.93$36.12143,722 shs$2.13 billion
08/20/2024$37.38$36.60
-2.09%		$37.28$36.51170,370 shs$2.14 billion
08/19/2024$36.76$37.38
+1.69%		$37.38$36.57136,562 shs$2.19 billion
08/16/2024$36.30$36.76
+1.27%		$37.29$36.19158,431 shs$2.15 billion
08/15/2024$35.50$36.30
+2.25%		$37.02$36.15170,349 shs$2.13 billion
08/14/2024$35.71$35.50
-0.59%		$35.99$35.15152,902 shs$2.08 billion
08/13/2024$35.18$35.71
+1.51%		$35.84$34.81258,579 shs$2.09 billion
08/12/2024$35.70$35.18
-1.46%		$36.23$34.78231,891 shs$2.06 billion
08/09/2024$36.14$35.70
-1.22%		$35.99$35.44146,285 shs$2.09 billion
08/08/2024$35.43$36.14
+2.00%		$36.21$35.67173,177 shs$2.12 billion
08/07/2024$35.91$35.43
-1.34%		$36.59$35.40182,644 shs$2.08 billion
08/06/2024$35.82$35.91
+0.25%		$36.49$35.26204,775 shs$2.10 billion
08/05/2024$37.36$35.82
-4.12%		$36.67$34.67283,942 shs$2.10 billion
08/02/2024$38.65$37.36
-3.34%		$37.67$36.62343,284 shs$2.19 billion
08/01/2024$40.35$38.65
-4.21%		$40.49$38.19275,128 shs$2.26 billion
07/31/2024$40.41$40.35
-0.15%		$41.54$40.09277,615 shs$2.36 billion
07/30/2024$40.30$40.41
+0.27%		$40.82$39.38247,234 shs$2.37 billion
07/29/2024$41.35$40.30
-2.54%		$41.66$40.18346,397 shs$2.36 billion
07/26/2024$40.43$41.35
+2.28%		$42.45$39.34327,322 shs$2.42 billion
07/25/2024$39.62$40.43
+2.04%		$40.97$37.99435,507 shs$2.37 billion
07/24/2024$40.54$39.62
-2.27%		$40.94$39.00338,191 shs$2.32 billion
07/23/2024$39.36$40.54
+3.00%		$40.81$38.90359,843 shs$2.37 billion
07/22/2024$38.72$39.36
+1.65%		$39.61$37.85246,008 shs$2.31 billion
07/19/2024$38.51$38.72
+0.55%		$39.28$38.01364,898 shs$2.27 billion
07/18/2024$39.64$38.51
-2.85%		$40.20$38.23296,471 shs$2.26 billion
07/17/2024$38.50$39.64
+2.96%		$39.82$37.83308,079 shs$2.32 billion
07/16/2024$36.72$38.50
+4.85%		$38.62$36.91319,030 shs$2.26 billion
07/15/2024$35.39$36.72
+3.76%		$37.02$35.73266,022 shs$2.15 billion
Trump’s weapon lurks in abandoned America (Ad)

Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. Hopelessness abounds. And looking in, the future here looks bleak for these forgotten souls. But in a strange twist of fate, something miraculous is taking place…

Go here now to watch my new documentary
07/12/2024$35.38$35.39
+0.03%		$36.01$35.36241,000 shs$2.07 billion
07/11/2024$33.72$35.38
+4.92%		$35.52$33.85319,916 shs$2.07 billion
07/10/2024$32.96$33.72
+2.31%		$33.83$32.90154,129 shs$1.98 billion
07/09/2024$32.52$32.96
+1.35%		$32.99$32.28165,847 shs$1.93 billion
07/08/2024$32.38$32.52
+0.43%		$33.02$32.49199,786 shs$1.91 billion
07/05/2024$32.80$32.38
-1.28%		$32.86$32.36152,532 shs$1.90 billion
07/04/2024$32.80$32.80$33.50$32.7988,529 shs$1.92 billion
07/03/2024$33.48$32.80
-2.03%		$33.50$32.7988,509 shs$1.92 billion
07/02/2024$32.80$33.48
+2.07%		$33.50$32.86211,421 shs$1.96 billion
07/01/2024$33.29$32.80
-1.47%		$33.56$32.77244,690 shs$1.92 billion
06/28/2024$32.33$33.29
+2.97%		$33.49$32.54780,790 shs$1.95 billion
06/27/2024$31.92$32.33
+1.28%		$32.33$31.81160,654 shs$1.89 billion
06/26/2024$31.45$31.92
+1.49%		$32.05$31.16182,293 shs$1.87 billion
06/25/2024$31.93$31.45
-1.50%		$31.92$31.39229,629 shs$1.84 billion
06/24/2024$31.56$31.93
+1.17%		$32.38$31.55211,750 shs$1.87 billion
06/21/2024$31.72$31.56
-0.50%		$31.89$31.35592,290 shs$1.85 billion
06/20/2024$31.74$31.72
-0.06%		$31.91$31.39296,849 shs$1.86 billion
06/19/2024$31.74$31.74$31.85$31.03231,799 shs$1.86 billion
06/18/2024$31.49$31.74
+0.79%		$31.85$31.03231,799 shs$1.86 billion
06/17/2024$31.04$31.49
+1.45%		$31.49$30.85150,715 shs$1.84 billion
06/14/2024$31.38$31.04
-1.08%		$31.23$30.80141,087 shs$1.82 billion
06/13/2024$31.96$31.38
-1.81%		$31.88$31.23154,229 shs$1.84 billion
06/12/2024$31.12$31.96
+2.70%		$32.57$31.77280,083 shs$1.87 billion
06/11/2024$31.06$31.12
+0.19%		$31.13$30.55156,319 shs$1.82 billion
06/10/2024$31.60$31.06
-1.71%		$31.41$30.93192,419 shs$1.82 billion
06/07/2024$32.30$31.60
-2.17%		$31.88$31.33233,079 shs$1.85 billion
06/06/2024$32.09$32.30
+0.65%		$32.31$31.78188,340 shs$1.89 billion

Related Companies:
This page (NASDAQ:FRME) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | 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
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
The death of Nvidia?
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored