Is First Merchants Corporation (FRME) a Buy, Sell, or Hold?
NASDAQ : FRME
First Merchants Corporation
$44.59 USD
-$0.64 (-1.41%)
- Volume
- 429.08K
- Average Volume
- 380.23K
- Market Capitalization
- $2.81B
- P/E Ratio
- 13.08
- Dividend Yield
- 3.25%
- Price Target
- $49.00
- Year High
- $45.33
- Year Low
- $34.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.44
- Current Ratio
- $6.04
FRME Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $45.00 | $44.59 | -0.91% | 456.1K |
| 2026-07-16 | $43.78 | $45.23 | 3.31% | 605.5K |
| 2026-07-15 | $43.50 | $43.75 | 0.57% | 373.6K |
| 2026-07-14 | $43.30 | $43.30 | 0.00% | 450.64K |
| 2026-07-13 | $43.20 | $43.30 | 0.23% | 465.6K |
| 2026-07-10 | $42.59 | $43.10 | 1.20% | 426.64K |
| 2026-07-09 | $42.39 | $42.54 | 0.35% | 546.7K |
| 2026-07-08 | $42.78 | $42.15 | -1.47% | 395.84K |
| 2026-07-07 | $43.43 | $42.84 | -1.36% | 257.5K |
| 2026-07-06 | $43.31 | $43.43 | 0.28% | 339K |
| 2026-07-02 | $44.59 | $43.44 | -2.58% | 402.64K |
| 2026-07-01 | $43.82 | $44.29 | 1.07% | 511.79K |
| 2026-06-30 | $43.36 | $43.69 | 0.76% | 457.2K |
| 2026-06-29 | $43.42 | $43.42 | 0.00% | 360.2K |
| 2026-06-26 | $43.67 | $43.68 | 0.02% | 1.96M |
| 2026-06-25 | $42.87 | $43.37 | 1.17% | 314.3K |
| 2026-06-24 | $41.89 | $42.59 | 1.67% | 445.1K |
| 2026-06-23 | $41.28 | $41.91 | 1.53% | 371.52K |
| 2026-06-22 | $40.65 | $41.19 | 1.33% | 474.87K |
| 2026-06-18 | $41.06 | $40.72 | -0.83% | 740.9K |
| 2026-06-17 | $41.17 | $40.59 | -1.41% | 416.04K |
| 2026-06-16 | $41.42 | $41.25 | -0.41% | 278.61K |
| 2026-06-15 | $42.28 | $41.15 | -2.67% | 294.39K |
| 2026-06-12 | $41.46 | $42.09 | 1.52% | 304.93K |
| 2026-06-11 | $41.42 | $41.21 | -0.51% | 272.68K |
| 2026-06-10 | $40.86 | $41.16 | 0.73% | 311.35K |
| 2026-06-09 | $40.26 | $40.62 | 0.89% | 353.01K |
| 2026-06-08 | $40.04 | $40.02 | -0.05% | 259.6K |
| 2026-06-05 | $39.73 | $39.93 | 0.50% | 286.33K |
| 2026-06-04 | $39.53 | $40.10 | 1.44% | 291.2K |
| 2026-06-03 | $39.86 | $38.90 | -2.41% | 400.8K |
| 2026-06-02 | $39.40 | $40.15 | 1.90% | 309.8K |
| 2026-06-01 | $40.02 | $39.53 | -1.22% | 391.93K |
| 2026-05-29 | $40.48 | $40.30 | -0.44% | 296.6K |
| 2026-05-28 | $40.17 | $40.51 | 0.85% | 267.8K |
| 2026-05-27 | $41.02 | $40.23 | -1.93% | 303.5K |
| 2026-05-26 | $40.40 | $40.97 | 1.41% | 404.5K |
| 2026-05-22 | $40.31 | $40.14 | -0.42% | 304.1K |
| 2026-05-21 | $39.93 | $40.23 | 0.75% | 256.83K |
| 2026-05-20 | $39.56 | $40.11 | 1.39% | 371K |
| 2026-05-19 | $39.58 | $39.60 | 0.05% | 227.3K |
| 2026-05-18 | $39.10 | $39.58 | 1.23% | 254.2K |
| 2026-05-15 | $39.71 | $39.10 | -1.54% | 334.12K |
| 2026-05-14 | $39.71 | $39.77 | 0.15% | 254.54K |
| 2026-05-13 | $39.68 | $39.45 | -0.58% | 393.3K |
| 2026-05-12 | $39.99 | $39.93 | -0.15% | 344.91K |
| 2026-05-11 | $40.50 | $39.91 | -1.46% | 383.6K |
| 2026-05-08 | $40.64 | $40.41 | -0.57% | 249.5K |
| 2026-05-07 | $40.75 | $40.51 | -0.59% | 262.9K |
| 2026-05-06 | $40.85 | $40.71 | -0.34% | 327.42K |
| 2026-05-05 | $40.10 | $40.55 | 1.12% | 210.4K |
| 2026-05-04 | $40.14 | $40.02 | -0.30% | 312K |
| 2026-05-01 | $40.45 | $40.42 | -0.07% | 261.4K |
| 2026-04-30 | $39.53 | $40.44 | 2.30% | 381.81K |
| 2026-04-29 | $40.21 | $39.82 | -0.97% | 381.9K |
| 2026-04-28 | $40.64 | $40.48 | -0.39% | 319.25K |
| 2026-04-27 | $39.59 | $40.31 | 1.82% | 308.6K |
| 2026-04-24 | $39.70 | $39.59 | -0.28% | 565.04K |
| 2026-04-23 | $39.56 | $39.70 | 0.35% | 441.7K |
| 2026-04-22 | $40.45 | $40.37 | -0.20% | 356.9K |
| 2026-04-21 | $41.40 | $40.36 | -2.51% | 292.8K |
| 2026-04-20 | $41.04 | $41.22 | 0.44% | 313.3K |
| 2026-04-17 | $40.50 | $41.14 | 1.58% | 443.42K |
| 2026-04-16 | $40.40 | $40.09 | -0.77% | 284.22K |
| 2026-04-15 | $40.82 | $40.52 | -0.73% | 346.21K |
| 2026-04-14 | $41.03 | $40.86 | -0.41% | 319.02K |
| 2026-04-13 | $41.15 | $41.13 | -0.05% | 263.3K |
| 2026-04-10 | $41.34 | $41.07 | -0.65% | 348.6K |
| 2026-04-09 | $40.67 | $41.47 | 1.97% | 453K |
| 2026-04-08 | $40.94 | $40.85 | -0.22% | 515.13K |
| 2026-04-07 | $39.78 | $40.00 | 0.55% | 372K |
| 2026-04-06 | $39.40 | $39.98 | 1.47% | 284.61K |
| 2026-04-02 | $38.78 | $39.43 | 1.68% | 423.9K |
| 2026-04-01 | $38.95 | $39.33 | 0.98% | 312K |
| 2026-03-31 | $38.64 | $38.73 | 0.23% | 507.03K |
| 2026-03-30 | $38.03 | $38.15 | 0.32% | 301.3K |
| 2026-03-27 | $37.98 | $37.85 | -0.34% | 349.92K |
| 2026-03-26 | $37.97 | $38.27 | 0.79% | 218.02K |
| 2026-03-25 | $38.30 | $38.18 | -0.31% | 364.22K |
| 2026-03-24 | $37.42 | $37.98 | 1.50% | 516.1K |
| 2026-03-23 | $37.46 | $37.87 | 1.09% | 505.3K |
| 2026-03-20 | $36.75 | $36.56 | -0.52% | 995.56K |
| 2026-03-19 | $36.25 | $36.60 | 0.97% | 477.63K |
| 2026-03-18 | $36.36 | $36.45 | 0.25% | 404.53K |
| 2026-03-17 | $36.98 | $36.67 | -0.84% | 444.4K |
| 2026-03-16 | $36.78 | $36.76 | -0.05% | 385.8K |
| 2026-03-13 | $36.88 | $36.43 | -1.22% | 597.5K |
| 2026-03-12 | $36.16 | $36.55 | 1.08% | 535.4K |
| 2026-03-11 | $37.05 | $36.94 | -0.30% | 359.84K |
| 2026-03-10 | $36.90 | $37.39 | 1.33% | 609.4K |