First Merchants Stock Price History (NASDAQ:FRME)

Add to My Stocks
$35.08 $0.75 (2.18%) FRME stock closing price Dec 01, 2016 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2534.1734.1833.8034.133465518.964.53
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
2016-10-2828.3628.5527.7227.807530315.983.78
2016-10-2728.8728.9128.3028.3512181916.293.85
2016-10-2628.2228.9728.1328.7517561816.523.91
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
2016-09-0827.2427.2427.1127.1925999815.633.70
2016-09-0726.7627.2426.5227.2011417315.633.70
2016-09-0627.2427.2426.6626.758570015.373.64
2016-09-0227.0127.1426.8527.129552315.593.69
2016-09-0127.2427.2426.4727.0013429915.523.67
2016-08-3127.0927.2626.7627.1513982215.603.69
2016-08-3027.2427.3027.0127.209740815.633.70
2016-08-2927.2127.4227.1327.1712913015.623.69
2016-08-2627.3327.3427.1327.2128707315.643.70
2016-08-2527.2527.3227.1727.2512186915.663.70
2016-08-2427.0527.2626.9427.2326837015.653.70
2016-08-2327.0927.2026.9626.998701115.513.67
2016-08-2227.1127.1426.8627.065582115.553.68
2016-08-1927.0927.2526.8527.1412383015.603.69
2016-08-1826.9127.0926.8427.088074015.563.68
2016-08-1727.0327.2026.9526.984973315.513.67
2016-08-1627.0227.1426.9227.048896615.543.68
2016-08-1527.0927.1426.9527.1011712915.583.68
2016-08-1226.8527.0526.6227.006232915.523.67
2016-08-1126.8827.1126.8827.016062115.523.67
2016-08-1027.2327.2326.8126.865055915.443.65
2016-08-0927.2727.3926.9327.2116125815.643.70
2016-08-0827.3627.3626.9227.2115697915.643.70
2016-08-0526.5427.2426.4227.2212720015.643.70
2016-08-0426.3426.5226.3326.362656815.153.58
2016-08-0326.3126.6026.2126.429770415.183.59
2016-08-0226.1426.4026.0526.259687115.093.57
2016-08-0126.1826.3526.0526.178414315.043.56
2016-07-2926.3726.4526.0526.209333615.063.56
2016-07-2826.4426.4626.1826.376138015.163.59
2016-07-2725.6926.4525.6926.4511769315.203.60
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 35.08 Dec 01,2016
Min Stock Price 8 Dec 08,2011
Avg Stock Price 19.99

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 16.34

First Merchants Historical PS ratio: Past 5 years

Max PS Ratio 4.66 Dec 01,2016
Min PS Ratio 0.9 Dec 08,2011
Avg PS Ratio 2.66

FRME Industry Peers

Company Price Change (%)
First Financial Bancorp. (FFBC)270.2 (0.75%)
First Interstate Bancsystem (FIBK)38.40.65 (1.72%)
Old National Bancorp (ONB)17.10.05 (0.29%)
1st Source (SRCE)39.570.21 (0.53%)
German American Bancorp (GABC)48.350.91 (1.92%)
Mainsource Financial (MSFG)30.270.3 (0.98%)
First Financial Corporation (THFF)46.10.3 (0.66%)

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 34.37, and a closing price of 35.08 on 01 Dec, 2016. .