First Merchants Corp (FRME)
34.19
+0.77
(+2.30%)
USD |
NASDAQ |
May 01, 16:00
34.17
-0.02
(-0.06%)
After-Hours: 20:00
First Merchants Price: 34.19 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 33.67 | 34.81 | 33.46 | 34.19 | 200998.0 |
Apr 30, 2024 | 33.56 | 33.75 | 33.31 | 33.42 | 210931.0 |
Apr 29, 2024 | 34.44 | 34.62 | 33.79 | 33.82 | 237301.0 |
Apr 26, 2024 | 34.32 | 34.91 | 33.72 | 34.13 | 233621.0 |
Apr 25, 2024 | 34.81 | 34.95 | 33.40 | 34.46 | 255214.0 |
Apr 24, 2024 | 34.20 | 35.06 | 34.10 | 35.05 | 229180.0 |
Apr 23, 2024 | 34.06 | 34.95 | 34.02 | 34.72 | 203885.0 |
Apr 22, 2024 | 33.97 | 34.33 | 33.74 | 33.99 | 565117.0 |
Apr 19, 2024 | 32.83 | 34.12 | 32.70 | 34.07 | 307422.0 |
Apr 18, 2024 | 32.38 | 33.08 | 32.38 | 32.92 | 209080.0 |
Apr 17, 2024 | 32.83 | 33.00 | 32.31 | 32.48 | 156568.0 |
Apr 16, 2024 | 32.51 | 32.72 | 32.29 | 32.51 | 155966.0 |
Apr 15, 2024 | 33.30 | 33.65 | 32.48 | 32.86 | 210984.0 |
Apr 12, 2024 | 32.99 | 33.35 | 32.98 | 33.10 | 211164.0 |
Apr 11, 2024 | 33.05 | 33.40 | 32.68 | 33.23 | 194264.0 |
Apr 10, 2024 | 33.60 | 33.63 | 32.61 | 32.90 | 355523.0 |
Apr 09, 2024 | 33.98 | 34.66 | 33.88 | 34.49 | 159371.0 |
Apr 08, 2024 | 33.65 | 34.22 | 33.65 | 34.03 | 124510.0 |
Apr 05, 2024 | 33.41 | 33.77 | 33.36 | 33.63 | 168678.0 |
Apr 04, 2024 | 33.82 | 34.14 | 33.67 | 33.70 | 230606.0 |
Apr 03, 2024 | 33.49 | 33.77 | 33.31 | 33.45 | 174757.0 |
Apr 02, 2024 | 33.80 | 33.98 | 33.45 | 33.64 | 237720.0 |
Apr 01, 2024 | 35.05 | 35.05 | 34.13 | 34.14 | 195247.0 |
Mar 28, 2024 | 34.61 | 35.20 | 34.44 | 34.90 | 277768.0 |
Mar 27, 2024 | 33.55 | 34.77 | 33.55 | 34.74 | 275409.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.83
Minimum
Sep 23 2020
50.04
Maximum
Mar 12 2021
36.53
Average
37.87
Median
May 06 2019
Price Benchmarks
Fulton Financial Corp | 16.90 |
Mercantile Bank Corp | 37.41 |
Peoples Bancorp Inc (Marietta OH) | 29.65 |
Southside Bancshares Inc | 27.05 |
TriCo Bancshares | 35.71 |
Price Related Metrics
PE Ratio | 9.853 |
PS Ratio | 3.199 |
Price to Book Value | 0.9103 |
Earnings Yield | 10.15% |
Market Cap | 2.002B |
Normalized PE Ratio | 9.853 |