First Merchants Corp (FRME)
43.42
+0.70
(+1.65%)
USD |
NASDAQ |
Nov 21, 16:00
43.42
0.00 (0.00%)
After-Hours: 20:00
First Merchants Price: 43.42 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 42.71 | 42.93 | 42.06 | 42.72 | 172876.0 |
| Nov 19, 2024 | 42.57 | 43.25 | 42.55 | 42.86 | 123832.0 |
| Nov 18, 2024 | 43.36 | 43.73 | 43.14 | 43.31 | 172373.0 |
| Nov 15, 2024 | 43.72 | 44.00 | 42.75 | 43.48 | 240375.0 |
| Nov 14, 2024 | 43.77 | 44.09 | 43.18 | 43.45 | 206541.0 |
| Nov 13, 2024 | 44.45 | 45.08 | 43.49 | 43.57 | 280035.0 |
| Nov 12, 2024 | 44.33 | 44.98 | 43.50 | 44.54 | 421448.0 |
| Nov 11, 2024 | 43.58 | 44.67 | 43.03 | 44.46 | 356221.0 |
| Nov 08, 2024 | 42.94 | 43.39 | 42.16 | 42.94 | 350888.0 |
| Nov 07, 2024 | 43.00 | 43.26 | 42.13 | 42.70 | 662939.0 |
| Nov 06, 2024 | 40.00 | 43.52 | 40.00 | 43.41 | 788788.0 |
| Nov 05, 2024 | 36.70 | 37.56 | 36.50 | 37.49 | 203721.0 |
| Nov 04, 2024 | 36.76 | 37.02 | 36.18 | 36.65 | 237595.0 |
| Nov 01, 2024 | 37.41 | 37.56 | 36.86 | 36.99 | 243566.0 |
| Oct 31, 2024 | 37.83 | 37.97 | 37.01 | 37.05 | 364254.0 |
| Oct 30, 2024 | 37.07 | 38.22 | 36.99 | 37.73 | 467895.0 |
| Oct 29, 2024 | 36.93 | 37.26 | 36.87 | 37.12 | 382839.0 |
| Oct 28, 2024 | 36.30 | 37.35 | 36.00 | 37.16 | 521985.0 |
| Oct 25, 2024 | 36.25 | 36.38 | 35.64 | 35.75 | 264108.0 |
| Oct 24, 2024 | 36.25 | 37.17 | 35.13 | 36.00 | 666743.0 |
| Oct 23, 2024 | 37.27 | 38.35 | 36.98 | 37.36 | 407464.0 |
| Oct 22, 2024 | 37.40 | 37.54 | 37.14 | 37.35 | 198717.0 |
| Oct 21, 2024 | 38.85 | 38.98 | 37.32 | 37.38 | 297640.0 |
| Oct 18, 2024 | 39.84 | 39.84 | 38.73 | 38.83 | 345089.0 |
| Oct 17, 2024 | 39.31 | 39.69 | 38.93 | 39.65 | 252633.0 |
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
36.43
Average
37.43
Median
Price Benchmarks
| Old Second Bancorp Inc | 18.51 |
| First Horizon Corp | 20.16 |
| Provident Financial Services Inc | 20.86 |
| Bar Harbor Bankshares Inc | 35.42 |
| Evans Bancorp Inc | 43.64 |
Price Related Metrics
| PE Ratio | 14.33 |
| PS Ratio | 4.083 |
| Price to Book Value | 1.119 |
| Price to Free Cash Flow | 9.670 |
| Earnings Yield | 6.98% |
| Market Cap | 2.548B |
| Normalized PE Ratio | 14.33 |