First Merchants Corp. (Indiana) (FRME)
41.11
+0.01
(+0.02%)
USD |
NASDAQ |
Sep 11, 16:00
41.12
+0.01
(+0.02%)
After-Hours: 20:00
First Merchants Price : 41.11 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 41.54 | 41.80 | 40.76 | 41.11 | 320171.0 |
| Sep 10, 2026 | 40.72 | 41.11 | 40.37 | 41.10 | 368783.0 |
| Sep 09, 2026 | 40.81 | 41.10 | 40.47 | 40.72 | 337299.0 |
| Sep 08, 2026 | 41.87 | 41.92 | 41.08 | 41.17 | 435329.0 |
| Sep 04, 2026 | 41.58 | 42.18 | 41.47 | 42.06 | 439590.0 |
| Sep 03, 2026 | 41.91 | 42.30 | 41.78 | 42.10 | 332161.0 |
| Sep 02, 2026 | 41.11 | 42.06 | 40.96 | 41.67 | 681660.0 |
| Sep 01, 2026 | 41.40 | 41.69 | 40.78 | 40.91 | 326760.0 |
| Aug 31, 2026 | 41.79 | 41.82 | 41.41 | 41.47 | 363965.0 |
| Aug 28, 2026 | 41.74 | 42.10 | 41.66 | 41.93 | 398438.0 |
| Aug 27, 2026 | 41.48 | 41.80 | 41.08 | 41.67 | 318980.0 |
| Aug 26, 2026 | 41.58 | 41.82 | 41.39 | 41.68 | 316639.0 |
| Aug 25, 2026 | 41.92 | 41.92 | 41.41 | 41.56 | 299621.0 |
| Aug 24, 2026 | 42.03 | 42.52 | 41.84 | 41.92 | 238180.0 |
| 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 |
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
| BancFirst Corp. (Oklahoma) | 110.90 |
| Bank of Hawaii Corp. | 75.80 |
| Colony Bankcorp, Inc. | 21.46 |
| Cullen/Frost Bankers, Inc. | 162.92 |
| Glacier Bancorp, Inc. | 45.83 |
Price Related Metrics
| PE Ratio | 13.20 |
| PS Ratio | 2.254 |
| Price to Book Value | 0.957 |
| Price to Free Cash Flow | 7.783 |
| Earnings Yield | 7.58% |
| Market Cap | 2.557B |
| Operating PE Ratio | 11.92 |
| Normalized PE Ratio | 13.20 |