First Merchants Stock Price History (NASDAQ:FRME)

Add to My Stocks
$41.7 $0.1 (0.24%) FRME stock closing price Feb 24, 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 42.1 on 16 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2441.2841.8441.2641.7014334521.065.38
2017-02-2341.7141.8140.9641.8019376121.115.39
2017-02-2241.1741.8340.5841.4528461020.935.34
2017-02-2141.5141.7441.0841.2931815620.855.32
2017-02-1741.5942.0440.9941.0936516120.755.30
2017-02-1641.8142.1741.4842.1024012921.265.43
2017-02-1541.2942.0141.2041.9216358821.175.40
2017-02-1440.7641.4140.5841.3116071620.865.32
2017-02-1340.0540.9540.0340.7818289520.605.26
2017-02-1039.6540.0639.5739.9915965320.205.15
2017-02-0939.4939.9039.2739.6418048520.025.11
2017-02-0840.0340.2938.9739.3222554119.865.07
2017-02-0740.3440.4239.9340.2521752420.335.19
2017-02-0639.8740.3539.6240.2322607520.325.19
2017-02-0339.0940.0839.0140.0619768320.235.16
2017-02-0238.5738.6537.8638.6122962019.504.98
2017-02-0138.7139.0838.1738.3016029819.344.94
2017-01-3138.0438.5737.8538.3315082219.364.94
2017-01-3038.5638.5637.5838.1720449619.284.92
2017-01-2738.6139.2437.5838.7117876119.554.99
2017-01-2637.4438.1937.1138.1315432021.185.06
2017-01-2536.8137.6536.8137.4814915120.824.97
2017-01-2435.9136.5435.2636.4618316620.264.84
2017-01-2335.7035.9335.4435.798463019.884.75
2017-01-2035.5736.0335.5735.7914955819.884.75
2017-01-1936.0036.0835.3735.519577019.734.71
2017-01-1835.8336.1235.5336.0118766820.014.78
2017-01-1736.8136.8135.7535.8318912019.914.76
2017-01-160.000.000.0036.850N/AN/A
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
2017-01-020.000.000.0037.650N/AN/A
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
2016-12-260.000.000.0037.410N/AN/A
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
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 42.1 Feb 16,2017
Min Stock Price 10.74 Mar 02,2012
Avg Stock Price 21.31

First Merchants Historical PE ratio: Past 5 years

Max PE Ratio 36.29 Mar 30,2012
Min PE Ratio 9.48 Nov 15,2012
Avg PE Ratio 15.47

First Merchants Historical PS ratio: Past 5 years

Max PS Ratio 5.43 Feb 16,2017
Min PS Ratio 1.34 Mar 02,2012
Avg PS Ratio 2.84

FRME Industry Peers

Company Price Change (%)
First Interstate Bancsystem (FIBK)44.20.05 (0.11%)
First Financial Bancorp. (FFBC)28.40.2 (0.7%)
Old National Bancorp (ONB)18.70.15 (0.8%)
1st Source (SRCE)47.060.02 (0.04%)
German American Bancorp (GABC)48.920.5 (1.01%)
Mainsource Financial (MSFG)35.210.16 (0.46%)
First Financial Corporation (THFF)46.50.5 (1.06%)

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 41.28, and a closing price of 41.7 on 24 Feb, 2017. First Merchants historical P/S ratio was at a high of 5.43 on 16 Feb, 2017 and a low of 0.38 on 17 Dec, 2009. .