First Merchants Stock Price History (NASDAQ:FRME)

Add to My Stocks
$35.79 $0.28 (0.79%) FRME stock closing price Jan 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download First Merchants stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Merchants price to earnings ratio data. The First Merchants stock price history chart shows that the stock price was at a high of 37.92 on 04 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1337.0637.3336.6136.8516410320.474.89
2017-01-1236.5036.9836.4636.8433399720.474.89
2017-01-1136.8837.0636.5236.8220170720.464.89
2017-01-1036.6837.3236.4737.0028042920.564.91
2017-01-0936.8636.8636.1936.4925900720.274.84
2017-01-0637.0337.3836.9236.9513049220.534.90
2017-01-0537.8538.0036.9337.2213968320.684.94
2017-01-0437.8938.2537.5737.9216081421.075.03
2017-01-0338.0638.3637.3437.7015503620.945.00
2016-12-3037.6237.7537.3537.6511687120.925.00
2016-12-2937.8338.0237.3137.587437120.884.99
2016-12-2837.9537.9637.5837.805691321.005.02
2016-12-2737.5837.9137.1437.896122821.055.03
2016-12-2337.1937.4336.9437.4112710220.784.96
2016-12-2236.8037.5336.3437.1223152920.624.93
2016-12-2136.8836.9936.5636.8412165920.474.89
2016-12-2036.5037.0036.2136.8216051620.464.89
2016-12-1935.9536.4835.5536.4417490520.244.84
2016-12-1636.5936.7035.9235.9732214119.984.77
2016-12-1536.2537.0736.1636.7021918420.394.87
2016-12-1436.4036.5835.3936.2017145620.114.80
2016-12-1336.6136.9336.0736.6421553120.364.86
2016-12-1237.6537.6636.3436.4413755820.244.84
2016-12-0937.1237.6636.7737.6415926520.915.00
2016-12-0836.4737.1536.0737.0223981220.574.91
2016-12-0735.7036.3335.3936.2610435520.144.81
2016-12-0635.5036.0235.4135.9011507219.944.76
2016-12-0534.9935.6334.9935.5012968419.724.71
2016-12-0234.7734.8134.3634.7511605319.314.61
2016-12-0134.3735.2234.3735.0816146219.494.66
2016-11-3034.5034.7234.2134.3313504519.074.56
2016-11-2933.8734.4533.8734.4110769519.124.57
2016-11-2833.9934.3033.6133.688572318.714.47
2016-11-2534.1734.1833.8034.133465518.964.53
2016-11-240.000.000.0034.170N/AN/A
2016-11-2334.1634.2833.8934.177517418.984.53
2016-11-2233.4434.0533.0834.0317426018.914.52
2016-11-2134.0034.0033.1233.328784318.514.42
2016-11-1833.0834.0032.8133.9715953918.874.51
2016-11-1732.6533.2932.3633.1220227218.404.40
2016-11-1631.7832.5031.7532.3621123117.984.29
2016-11-1531.8131.9231.3731.8115335917.674.22
2016-11-1431.8832.6731.4032.1124708817.844.26
2016-11-1130.0431.9026.5531.5027882617.504.18
2016-11-1028.9930.1828.9930.1227466116.734.00
2016-11-0928.3428.9428.3428.9133224616.063.84
2016-11-0828.0528.3228.0028.147439615.633.73
2016-11-0727.7928.2727.3928.238162915.683.75
2016-11-0427.7027.8527.3327.426945215.233.64
2016-11-0327.6327.7827.5727.705769115.393.68
2016-11-0228.1428.1427.4927.518083715.283.65
2016-11-0128.1928.3328.0828.2112325515.673.74
2016-10-3127.9228.2527.8528.1511404415.643.74
2016-10-2828.3628.5527.7227.807530315.443.69
2016-10-2728.8728.9128.3028.3512181915.753.76
2016-10-2628.2228.9728.1328.7517561815.973.82
2016-10-2527.2928.1427.2628.1111232216.163.82
2016-10-2427.2127.5227.1427.517257815.813.74
2016-10-2126.9327.1726.8127.167270815.613.69
2016-10-2027.1327.3727.0227.164647615.613.69
2016-10-1926.9227.3326.8827.185576415.623.70
2016-10-1826.9026.9926.7026.904421615.463.66
2016-10-1726.9226.9925.8426.704852115.353.63
2016-10-1426.9627.1526.7626.977081215.503.67
2016-10-1327.1127.1126.6026.725683615.363.63
2016-10-1227.0527.4927.0527.234140715.653.70
2016-10-1127.3227.5227.0027.1310306615.593.69
2016-10-1026.9327.4126.9327.356469415.723.72
2016-10-0727.1027.1126.7426.968449815.493.67
2016-10-0626.8827.1626.6027.079284315.563.68
2016-10-0526.7327.0626.1226.8717989515.443.65
2016-10-0426.6126.7126.4926.609127715.293.62
2016-10-0326.5726.7326.4026.558707615.263.61
2016-09-3026.4826.9026.4326.7518824215.373.64
2016-09-2926.8126.8826.4326.4711617015.213.60
2016-09-2826.6526.8126.4326.7612054515.383.64
2016-09-2726.2726.6126.1326.579256015.273.61
2016-09-2626.8326.8326.2626.349336715.143.58
2016-09-2326.8927.1026.8826.927104115.473.66
2016-09-2226.9227.1126.9227.0811062515.563.68
2016-09-2126.9227.0226.6926.885170915.453.65
2016-09-2026.8426.9426.7126.756845815.373.64
2016-09-1926.8126.9826.5726.768439015.383.64
2016-09-1626.6926.7826.3526.7619973115.383.64
2016-09-1526.5726.8126.5426.716885815.353.63
2016-09-1426.7826.9126.5126.515075915.243.60
2016-09-1326.9826.9826.5826.827113815.413.65
2016-09-1226.9127.1526.6627.1410429315.603.69
2016-09-0927.1327.2726.9526.9623554715.493.67
Get more Data

First Merchants Stock Chart

View FRME PE ratio, PS ratio stocks charts and compare with peers.
FRME Chart
Note: Compare First Merchants stock price history with the index and industry peers.

First Merchants Historical Prices: Past 5 years

Max Stock Price 37.92 Jan 04,2017
Min Stock Price 9.03 Jan 23,2012
Avg Stock Price 20.64

First Merchants Historical PE ratio: Past 5 years

Max PE Ratio 47.35 Jan 25,2012
Min PE Ratio 9.48 Nov 15,2012
Avg PE Ratio 15.81

First Merchants Historical PS ratio: Past 5 years

Max PS Ratio 5.03 Dec 27,2016
Min PS Ratio 1.01 Jan 23,2012
Avg PS Ratio 2.75

FRME Industry Peers

Company Price Change (%)
Park National (PRK)112.561.19 (1.07%)
First Financial Bancorp. (FFBC)27.750.9 (3.35%)
Old National Bancorp (ONB)17.30.1 (0.58%)
1st Source (SRCE)46.793.08 (7.05%)
German American Bancorp (GABC)49.050.95 (1.98%)
Mainsource Financial (MSFG)32.420.36 (1.12%)
First Financial Corporation (THFF)48.80.25 (0.51%)

We provide First Merchants historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Merchants stock analysis. The price movement is easily depicted in the First Merchants stock price history chart. The daily volume changes indicate the investor interest in the stock.   FRME saw an opening price of 35.57, and a closing price of 35.79 on 20 Jan, 2017. First Merchants historical P/S ratio was at a high of 5.03 on 04 Jan, 2017 and a low of 0.38 on 17 Dec, 2009. .