• SPX
  • $5,815.03
  • 0.61 %
  • $34.98
  • DJI
  • $42,863.86
  • 0.97 %
  • $409.74
  • N225
  • $39,605.73
  • 0.57 %
  • $224.91
  • FTSE
  • $8,253.65
  • 0.19 %
  • $15.92
  • IXIC
  • $18,342.94
  • 0.33 %
  • $60.89
First Merchants Corporation (FRME) Charts

First Merchants Corporation (FRME) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$37.18

$1.17

(3.25%)

Day's range
$35.29
Day's range
$37.46
  • 5 DAY PERFORMANCE

    +2.99%
  • 1 MONTH PERFORMANCE

    +1.23%
  • 3 MONTH PERFORMANCE

    +5.06%
  • 6 MONTH PERFORMANCE

    +12.33%
  • YEAR-TO-DATE PERFORMANCE

    +0.27%
  • 1 YEAR PERFORMANCE

    +36.19%

First Merchants Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/11/2024 $36.21 $37.18   (2.68%) $37.46 $35.29 140,200 $2.20 B
10/10/2024 $35.82 $36.01   (0.53%) $36.03 $35.55 133,105 $2.13 B
10/09/2024 $36.10 $36.18   (0.22%) $36.55 $35.64 176,500 $2.14 B
10/08/2024 $36.18 $36.10   (-0.22%) $36.18 $35.27 139,600 $2.13 B
10/07/2024 $35.97 $35.99   (0.06%) $36.49 $35.70 126,400 $2.13 B
10/04/2024 $36.43 $36.19   (-0.66%) $36.55 $35.89 239,700 $2.14 B
10/03/2024 $35.16 $35.73   (1.62%) $35.82 $35.16 166,800 $2.11 B
10/02/2024 $35.81 $35.52   (-0.81%) $36.36 $35.47 140,800 $2.10 B
10/01/2024 $37.03 $35.99   (-2.81%) $37.03 $35.80 184,038 $2.13 B
09/30/2024 $36.50 $37.20   (1.92%) $37.59 $36.29 236,906 $2.20 B
09/27/2024 $37.17 $36.67   (-1.35%) $37.21 $36.49 163,325 $2.17 B
09/26/2024 $36.99 $36.79   (-0.54%) $37.15 $36.47 197,415 $2.17 B
09/25/2024 $36.97 $36.54   (-1.16%) $37.05 $36.51 207,232 $2.16 B
09/24/2024 $37.50 $36.97   (-1.41%) $37.73 $36.90 444,843 $2.18 B
09/23/2024 $37.59 $37.53   (-0.16%) $37.84 $37.00 274,200 $2.22 B
09/20/2024 $38.43 $37.30   (-2.94%) $38.87 $37.16 1.07 M $2.20 B
09/19/2024 $38.28 $38.73   (1.18%) $38.76 $37.49 291,933 $2.29 B
09/18/2024 $37.44 $37.38   (-0.16%) $38.81 $36.86 267,600 $2.21 B
09/17/2024 $37.43 $37.30   (-0.35%) $38.23 $36.90 164,229 $2.20 B
09/16/2024 $36.88 $36.93   (0.14%) $37.31 $36.21 192,000 $2.18 B
09/13/2024 $36.41 $36.73   (0.88%) $36.73 $36.10 186,926 $2.17 B
09/12/2024 $35.73 $35.81   (0.22%) $35.92 $35.33 126,047 $2.12 B
09/11/2024 $35.95 $35.63   (-0.89%) $35.95 $34.77 182,544 $2.10 B
09/10/2024 $36.39 $36.28   (-0.3%) $36.41 $35.55 152,800 $2.14 B
09/09/2024 $36.40 $36.37   (-0.08%) $36.96 $36.23 193,700 $2.15 B
09/06/2024 $37.11 $36.40   (-1.91%) $37.41 $36.20 142,815 $2.15 B
09/05/2024 $38.08 $37.39   (-1.81%) $38.08 $37.11 211,201 $2.21 B
09/04/2024 $38.06 $37.75   (-0.81%) $38.42 $37.61 202,735 $2.23 B
09/03/2024 $38.36 $38.19   (-0.44%) $39.10 $37.97 302,419 $2.26 B
08/30/2024 $39.11 $39.00   (-0.28%) $39.38 $38.66 224,300 $2.30 B
08/29/2024 $39.49 $38.94   (-1.39%) $39.49 $38.65 172,810 $2.30 B
08/28/2024 $38.51 $38.99   (1.25%) $39.27 $38.24 140,718 $2.30 B
08/27/2024 $38.49 $38.47   (-0.05%) $38.60 $37.91 234,046 $2.27 B
08/26/2024 $38.88 $38.54   (-0.87%) $39.13 $38.28 271,300 $2.28 B
08/23/2024 $36.79 $38.42   (4.43%) $39.06 $36.49 248,417 $2.27 B
08/22/2024 $36.25 $36.51   (0.72%) $36.75 $36.25 167,524 $2.16 B
08/21/2024 $36.93 $36.39   (-1.46%) $36.93 $36.12 144,022 $2.15 B
08/20/2024 $37.28 $36.60   (-1.82%) $37.28 $36.46 170,400 $2.16 B
08/19/2024 $36.74 $37.38   (1.74%) $37.38 $36.57 136,600 $2.21 B
08/16/2024 $36.19 $36.76   (1.58%) $37.29 $36.19 158,432 $2.17 B
08/15/2024 $36.46 $36.30   (-0.44%) $37.02 $36.15 170,349 $2.14 B
08/14/2024 $35.56 $35.50   (-0.17%) $35.99 $35.15 152,902 $2.10 B
08/13/2024 $35.63 $35.71   (0.22%) $35.84 $34.81 258,600 $2.11 B
08/12/2024 $35.70 $35.18   (-1.46%) $36.23 $34.78 231,900 $2.08 B
08/09/2024 $35.99 $35.70   (-0.81%) $36.45 $35.44 146,285 $2.11 B
08/08/2024 $36.15 $36.14   (-0.03%) $36.21 $35.67 173,177 $2.13 B
08/07/2024 $36.09 $35.43   (-1.83%) $36.59 $35.40 182,644 $2.09 B
08/06/2024 $35.76 $35.91   (0.42%) $36.49 $35.26 204,775 $2.12 B
08/05/2024 $35.48 $35.82   (0.96%) $36.67 $34.67 283,942 $2.12 B
08/02/2024 $36.95 $37.36   (1.11%) $37.81 $36.62 343,284 $2.21 B
08/01/2024 $40.32 $38.65   (-4.14%) $40.49 $38.19 275,128 $2.28 B
07/31/2024 $40.58 $40.35   (-0.57%) $41.54 $39.92 277,615 $2.38 B
07/30/2024 $40.64 $40.41   (-0.57%) $40.82 $39.38 247,234 $2.39 B
07/29/2024 $41.66 $40.30   (-3.26%) $41.66 $40.18 346,401 $2.38 B
07/26/2024 $41.13 $41.35   (0.53%) $42.45 $39.34 327,322 $2.44 B
07/25/2024 $39.25 $40.43   (3.01%) $40.97 $37.99 435,605 $2.39 B
07/24/2024 $40.40 $39.62   (-1.93%) $40.94 $38.99 338,191 $2.34 B
07/23/2024 $38.96 $40.54   (4.06%) $40.81 $38.90 359,843 $2.39 B
07/22/2024 $38.53 $39.36   (2.15%) $39.61 $37.85 246,008 $2.32 B
07/19/2024 $38.52 $38.72   (0.52%) $39.28 $38.01 364,899 $2.29 B
07/18/2024 $39.16 $38.51   (-1.66%) $40.20 $38.23 296,471 $2.27 B
07/17/2024 $37.84 $39.64   (4.76%) $39.83 $37.83 308,079 $2.34 B
07/16/2024 $37.02 $38.50   (4%) $38.62 $36.90 319,030 $2.27 B
07/15/2024 $35.73 $36.72   (2.77%) $37.03 $35.73 266,022 $2.17 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.