NYSE · FRME

First Merchants Corporation

Financial Services · Banks - Regional

$41.17

Down-$0.89 (-2.12%)

Updated Sep 9, 2026, 5:09 AM

SID Score

6.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FRME price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FRME OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 17, 2026	$43.63	$43.85	$43.34	$43.52	279.56K
Aug 14, 2026	$43.22	$43.775	$43.19	$43.70	260.46K
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