First Merchants Corp (FRME)
35.88
-0.13
(-0.36%)
USD |
NASDAQ |
May 10, 16:00
35.90
+0.02
(+0.04%)
After-Hours: 20:00
First Merchants Price: 35.88 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 36.10 | 36.10 | 35.49 | 35.88 | 252982.0 |
May 09, 2024 | 35.79 | 36.03 | 35.60 | 36.01 | 265965.0 |
May 08, 2024 | 35.30 | 35.74 | 35.17 | 35.65 | 153620.0 |
May 07, 2024 | 35.10 | 35.47 | 34.99 | 35.41 | 277021.0 |
May 06, 2024 | 34.97 | 35.33 | 34.56 | 34.98 | 141969.0 |
May 03, 2024 | 34.92 | 34.92 | 33.70 | 34.69 | 132701.0 |
May 02, 2024 | 34.58 | 34.58 | 34.14 | 34.39 | 328651.0 |
May 01, 2024 | 33.67 | 34.81 | 33.46 | 34.19 | 201356.0 |
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 |
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
36.52
Average
37.81
Median
Jul 02 2019
Price Benchmarks
Fulton Financial Corp | 17.47 |
Mercantile Bank Corp | 39.61 |
Peoples Bancorp Inc (Marietta OH) | 30.45 |
Southside Bancshares Inc | 27.97 |
TriCo Bancshares | 37.94 |
Price Related Metrics
PE Ratio | 10.34 |
PS Ratio | 3.356 |
Price to Book Value | 0.9553 |
Price to Free Cash Flow | 9.271 |
Earnings Yield | 9.67% |
Market Cap | 2.101B |
Normalized PE Ratio | 10.34 |