First Merchants Corp. (Indiana) (FRME)
41.92
-0.11
(-0.26%)
USD |
NASDAQ |
Aug 24, 16:00
41.92
0.00 (0.00%)
After-Hours: 20:00
First Merchants Price : 41.92 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 42.20 | 42.48 | 41.67 | 42.03 | 337326.0 |
| Aug 20, 2026 | 41.85 | 42.09 | 41.60 | 41.94 | 284930.0 |
| Aug 19, 2026 | 43.29 | 43.29 | 41.97 | 42.02 | 343796.0 |
| Aug 18, 2026 | 43.67 | 43.74 | 43.04 | 43.23 | 299716.0 |
| Aug 17, 2026 | 43.63 | 43.85 | 43.34 | 43.52 | 279562.0 |
| Aug 14, 2026 | 43.22 | 43.78 | 43.19 | 43.70 | 260465.0 |
| Aug 13, 2026 | 43.42 | 43.61 | 43.18 | 43.37 | 299500.0 |
| Aug 12, 2026 | 42.79 | 43.35 | 42.79 | 43.24 | 357890.0 |
| Aug 11, 2026 | 42.50 | 42.96 | 42.37 | 42.77 | 349337.0 |
| Aug 10, 2026 | 42.49 | 42.78 | 42.16 | 42.42 | 484522.0 |
| Aug 07, 2026 | 42.68 | 42.80 | 42.35 | 42.59 | 296015.0 |
| Aug 06, 2026 | 43.56 | 43.80 | 42.73 | 42.80 | 340422.0 |
| Aug 05, 2026 | 43.75 | 43.75 | 43.23 | 43.37 | 484260.0 |
| Aug 04, 2026 | 43.55 | 44.15 | 43.36 | 43.52 | 564770.0 |
| Aug 03, 2026 | 43.58 | 44.00 | 43.42 | 43.63 | 385183.0 |
| Jul 31, 2026 | 43.22 | 43.49 | 42.62 | 43.14 | 332124.0 |
| Jul 30, 2026 | 43.39 | 43.80 | 42.80 | 43.24 | 279052.0 |
| Jul 29, 2026 | 43.18 | 43.72 | 43.06 | 43.26 | 460330.0 |
| Jul 28, 2026 | 42.94 | 43.71 | 42.39 | 43.42 | 392116.0 |
| Jul 27, 2026 | 43.23 | 43.67 | 42.36 | 42.67 | 599760.0 |
| Jul 24, 2026 | 42.11 | 43.38 | 41.55 | 43.18 | 595122.0 |
| Jul 23, 2026 | 39.60 | 42.02 | 39.60 | 41.89 | 1.205M |
| Jul 22, 2026 | 43.90 | 44.02 | 43.45 | 43.75 | 555751.0 |
| Jul 21, 2026 | 44.14 | 44.32 | 43.56 | 44.03 | 430023.0 |
| Jul 20, 2026 | 44.59 | 44.59 | 44.02 | 44.32 | 431249.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| FB Financial Corp. | 58.27 |
| Live Oak Bancshares, Inc. | 40.26 |
| Coastal Financial Corp. (Washington) | 46.94 |
| Huntington Bancshares, Inc. | 17.03 |
| BancFirst Corp. (Oklahoma) | 112.62 |
Price Related Metrics
| PE Ratio | 13.46 |
| PS Ratio | 2.298 |
| Price to Book Value | 0.9759 |
| Price to Free Cash Flow | 7.936 |
| Earnings Yield | 7.43% |
| Market Cap | 2.608B |
| Operating PE Ratio | 12.15 |
| Normalized PE Ratio | 13.46 |