earnings
FR
NASDAQ · FRME
First Merchants Corporation
Financial Services · Banks - Regional
$40.37
Down-$0.34 (-0.84%)
Updated Sep 29, 2026, 7:07 AM
SID Score
5.7/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.24B
- P/E ratio
- 9.55
- Dividend yield
- 3.54%
- 52-week range
- $34.66 – $45.33
- Volume
- 556.24K
- Avg. volume
- 319.7K
Price performance · FRME
FRME price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Sep 28, 2026
FRME closed at $40.37 after 20 trading sessions, down 2.65% for the selected period.
- Last close
- $40.37
- Period change
- -2.65%
- Period low
- $40.03
- Period high
- $42.10
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2026 | $40.67 | $40.70 | $40.30 | $40.37 | 556.24K |
| Sep 25, 2026 | $40.65 | $41.20 | $40.56 | $40.71 | 754.49K |
| Sep 24, 2026 | $40.28 | $40.57 | $40.035 | $40.485 | 466.28K |
| Sep 23, 2026 | $40.64 | $40.68 | $39.97 | $40.03 | 393.87K |
| Sep 22, 2026 | $41.25 | $41.41 | $40.65 | $40.65 | 582.42K |
| Sep 21, 2026 | $40.95 | $41.08 | $40.70 | $40.90 | 411.1K |
| Sep 18, 2026 | $40.67 | $40.94 | $40.37 | $40.87 | 1.55M |
| Sep 17, 2026 | $41.51 | $41.58 | $40.85 | $40.90 | 388.68K |
| Sep 16, 2026 | $41.65 | $41.77 | $40.35 | $41.06 | 499.11K |
| 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 |
Latest FRME news
The latest Smart Investors Daily articles mentioning FRME.
Stock researchCompany · Financials
Loading stock research…