NYSE · FRME

First Merchants Corporation

Financial Services · Banks - Regional

$40.59

Down-$0.50 (-1.22%)

Updated Nov 1, 2026, 4:01 PM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FRME

FRME price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

FRME OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$41.25	$41.2735	$40.46	$40.59	412.49K
Oct 29, 2026	$41.14	$41.51	$40.87	$41.09	447.07K
Oct 28, 2026	$40.93	$40.93	$40.33	$40.66	500.23K
Oct 27, 2026	$41.24	$41.24	$40.665	$40.93	349.33K
Oct 26, 2026	$40.86	$41.185	$40.86	$41.09	494.15K
Oct 23, 2026	$40.67	$41.03	$40.39	$40.68	417.12K
Oct 22, 2026	$39.96	$41.02	$39.96	$40.83	470.84K
Oct 21, 2026	$40.11	$40.17	$39.66	$39.96	377.84K
Oct 20, 2026	$39.54	$40.41	$39.54	$40.11	408.23K
Oct 19, 2026	$39.58	$39.63	$39.245	$39.38	267.91K
Oct 16, 2026	$39.59	$40.26	$39.48	$39.60	429.18K
Oct 15, 2026	$39.12	$39.775	$38.85	$39.48	339.82K
Oct 14, 2026	$38.48	$38.97	$38.38	$38.78	443.22K
Oct 13, 2026	$39.50	$39.625	$38.78	$39.06	304.02K
Oct 12, 2026	$39.07	$39.48	$38.99	$39.25	283.3K
Oct 9, 2026	$39.46	$39.515	$38.83	$39.00	436.05K
Oct 8, 2026	$39.10	$39.76	$38.81	$39.59	567.76K
Oct 7, 2026	$39.27	$39.50	$38.885	$39.29	700.19K
Oct 6, 2026	$40.06	$40.15	$39.622	$39.67	448.88K
Oct 5, 2026	$40.15	$40.25	$39.665	$39.77	478.4K