earnings
FR
NASDAQ · FRME
First Merchants Corporation
Financial Services · Banks - Regional
$43.37
Up+$0.13 (+0.30%)
Updated Aug 14, 2026, 7:33 AM
SID Score
6.7/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.24B
- P/E ratio
- 9.55
- Dividend yield
- 3.30%
- 52-week range
- $34.66 – $45.33
- Volume
- 299.5K
- Avg. volume
- 319.7K
Price performance
FRME price history
1M range · 21 trading sessions · Daily adjusted prices
FRME closed at $43.37 after 21 trading sessions, down 4.11% for the selected period.
- Last close
- $43.37
- Period change
- -4.11%
- Period low
- $41.89
- Period high
- $45.23
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 13, 2026 | $43.42 | $43.61 | $43.185 | $43.37 | 299.5K |
| Aug 12, 2026 | $42.79 | $43.35 | $42.79 | $43.24 | 357.89K |
| Aug 11, 2026 | $42.50 | $42.96 | $42.37 | $42.77 | 349.34K |
| Aug 10, 2026 | $42.49 | $42.78 | $42.16 | $42.42 | 484.52K |
| Aug 7, 2026 | $42.68 | $42.80 | $42.35 | $42.59 | 296.02K |
| Aug 6, 2026 | $43.56 | $43.805 | $42.73 | $42.80 | 340.42K |
| Aug 5, 2026 | $43.75 | $43.75 | $43.23 | $43.37 | 484.26K |
| Aug 4, 2026 | $43.55 | $44.15 | $43.36 | $43.52 | 564.77K |
| Aug 3, 2026 | $43.58 | $44.005 | $43.42 | $43.63 | 385.18K |
| Jul 31, 2026 | $43.22 | $43.49 | $42.625 | $43.14 | 332.12K |
| Jul 30, 2026 | $43.39 | $43.80 | $42.80 | $43.24 | 279.05K |
| Jul 29, 2026 | $43.18 | $43.72 | $43.06 | $43.26 | 460.33K |
| Jul 28, 2026 | $42.94 | $43.71 | $42.3858 | $43.42 | 392.12K |
| Jul 27, 2026 | $43.23 | $43.67 | $42.355 | $42.67 | 599.76K |
| Jul 24, 2026 | $42.11 | $43.38 | $41.55 | $43.18 | 595.12K |
| Jul 23, 2026 | $39.60 | $42.025 | $39.60 | $41.89 | 1.2M |
| Jul 22, 2026 | $43.90 | $44.02 | $43.45 | $43.75 | 555.75K |
| Jul 21, 2026 | $44.14 | $44.315 | $43.56 | $44.03 | 430.02K |
| Jul 20, 2026 | $44.59 | $44.59 | $44.0225 | $44.32 | 431.25K |
| Jul 17, 2026 | $45.00 | $45.31 | $44.205 | $44.59 | 456.1K |
| Jul 16, 2026 | $43.78 | $45.33 | $43.475 | $45.23 | 605.48K |
Latest FRME news
The latest Smart Investors Daily articles mentioning FRME.
Stock researchMarket Activity · Short Interest
Loading stock research…