earnings
FR
NASDAQ · FRME
First Merchants Corporation
Financial Services · Banks - Regional
$41.73
Down-$0.67 (-1.61%)
Updated Sep 16, 2026, 8:02 PM
SID Score
6.5/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.24B
- P/E ratio
- 9.55
- Dividend yield
- 3.43%
- 52-week range
- $34.66 – $45.33
- Volume
- 378.98K
- Avg. volume
- 319.7K
Price performance
FRME price history
1M range · 20 trading sessions · Daily adjusted prices
FRME closed at $41.73 after 20 trading sessions, down 3.47% for the selected period.
- Last close
- $41.73
- Period change
- -3.47%
- Period low
- $40.72
- Period high
- $43.23
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $41.46 | $41.965 | $41.44 | $41.73 | 378.98K |
| Sep 14, 2026 | $41.02 | $41.65 | $41.02 | $41.51 | 473.52K |
| Sep 11, 2026 | $41.54 | $41.80 | $40.76 | $41.11 | 320.17K |
| Sep 10, 2026 | $40.72 | $41.11 | $40.37 | $41.10 | 368.78K |
| Sep 9, 2026 | $40.81 | $41.095 | $40.47 | $40.72 | 337.3K |
| Sep 8, 2026 | $41.87 | $41.92 | $41.08 | $41.17 | 435.33K |
| Sep 4, 2026 | $41.58 | $42.18 | $41.47 | $42.06 | 439.59K |
| Sep 3, 2026 | $41.91 | $42.30 | $41.78 | $42.10 | 332.16K |
| Sep 2, 2026 | $41.11 | $42.06 | $40.96 | $41.67 | 681.66K |
| Sep 1, 2026 | $41.40 | $41.69 | $40.785 | $40.91 | 326.76K |
| Aug 31, 2026 | $41.79 | $41.8225 | $41.41 | $41.47 | 363.97K |
| Aug 28, 2026 | $41.74 | $42.10 | $41.665 | $41.93 | 398.44K |
| Aug 27, 2026 | $41.48 | $41.80 | $41.08 | $41.67 | 318.98K |
| Aug 26, 2026 | $41.58 | $41.825 | $41.39 | $41.68 | 316.64K |
| Aug 25, 2026 | $41.92 | $41.92 | $41.41 | $41.56 | 299.62K |
| Aug 24, 2026 | $42.03 | $42.52 | $41.84 | $41.92 | 238.18K |
| Aug 21, 2026 | $42.20 | $42.48 | $41.67 | $42.03 | 337.33K |
| Aug 20, 2026 | $41.85 | $42.09 | $41.60 | $41.94 | 284.93K |
| Aug 19, 2026 | $43.29 | $43.29 | $41.97 | $42.02 | 343.8K |
| Aug 18, 2026 | $43.67 | $43.7388 | $43.035 | $43.23 | 299.72K |
Latest FRME news
The latest Smart Investors Daily articles mentioning FRME.
Stock researchResearch & News · SEC Filings
Loading stock research…