First Merchants Stock Price History (NASDAQ:FRME)

Add to My Stocks
$40.25 $0.36 (0.9%) FRME stock closing price Apr 21, 2017 (Closing)

View and download First Merchants stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and First Merchants P/E ratio data for the stock. The stock price was at a 5 year high of 42.1 on 16 Feb, 2017 as seen from First Merchants stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2139.9140.4739.7340.2519728520.335.19
2017-04-2039.0039.9139.0039.8914046920.155.14
2017-04-1938.5339.0338.5338.6914538819.544.99
2017-04-1837.8238.2937.6538.2815159119.334.93
2017-04-1737.1938.1137.0338.087756419.234.91
2017-04-1337.9138.1037.0937.1010210718.744.78
2017-04-1238.6838.8437.9838.117471219.254.91
2017-04-1138.0438.8238.0338.807725219.605.00
2017-04-1038.4838.9037.9238.159168819.274.92
2017-04-0738.4438.7438.2538.5015200019.444.96
2017-04-0638.5038.7238.1138.6915818719.544.99
2017-04-0539.4139.7438.3938.4015535119.394.95
2017-04-0438.7039.1838.7039.0714077519.735.04
2017-04-0339.3439.3738.3838.8911760119.645.01
2017-03-3139.5539.8439.1639.3226508819.865.07
2017-03-3038.3139.7238.3139.6311768920.025.11
2017-03-2938.3738.8737.8938.3213998719.354.94
2017-03-2837.8038.8137.5238.6614385919.534.98
2017-03-2737.2838.0136.7337.9110082619.154.89
2017-03-2438.0338.5237.8338.0711523719.234.91
2017-03-2337.4438.3637.2437.9912835619.194.90
2017-03-2237.6538.2537.0137.4918816018.934.83
2017-03-2140.1740.2937.9337.9522929719.174.89
2017-03-2040.3140.3839.7539.7912236420.105.13
2017-03-1740.2040.6139.7940.3726082320.395.20
2017-03-1639.9640.6839.9640.3712324120.395.20
2017-03-1539.9340.2239.5439.8013932620.105.13
2017-03-1439.6239.9939.3539.869653920.135.14
2017-03-1339.8340.4939.6839.9213631720.165.15
2017-03-1040.4940.4939.6139.8719551320.145.14
2017-03-0939.8640.4239.4040.1622173920.285.18
2017-03-0840.3640.7039.8039.8014382420.105.13
2017-03-0740.0040.4539.7040.2618474320.335.19
2017-03-0639.9540.2339.5740.0510522320.235.16
2017-03-0339.8540.2839.2040.1116088020.265.17
2017-03-0240.7940.7939.5539.5819594319.995.10
2017-03-0140.2240.9340.1740.6734652520.545.24
2017-02-2841.0941.1640.0740.1227260220.265.17
2017-02-2741.6441.6440.9941.1012053820.765.30
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
2017-02-200.000.000.0041.090N/AN/A
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
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 11.08 Jun 04,2012
Avg Stock Price 22.16

First Merchants Historical PE ratio: Past 5 years

Max PE Ratio 35.82 Apr 26,2012
Min PE Ratio 9.48 Nov 15,2012
Avg PE Ratio 15.02

First Merchants Historical PS ratio: Past 5 years

Max PS Ratio 5.43 Feb 16,2017
Min PS Ratio 1.34 Jun 04,2012
Avg PS Ratio 2.95

FRME Industry Peers

Company Price Change (%)
First Interstate Bancsystem (FIBK)39.60.5 (1.28%)
First Financial Bancorp. (FFBC)28.20.8 (2.92%)
Old National Bancorp (ONB)16.850.05 (0.3%)
1st Source (SRCE)48.652.1 (4.51%)
German American Bancorp (GABC)49.190.37 (0.76%)
Mainsource Financial (MSFG)33.120.31 (0.93%)
First Financial Corporation (THFF)48.250.05 (0.1%)

First Merchants historical quotes helps an investor analyze a company's history and do First Merchants stock analysis . First Merchants stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   FRME closed at 40.25 and traded with a volume of 197285 on the last trading day. The company's P/S ratio was at a high of 5.43 on 16 Feb, 2017 according to our First Merchants stock market history data. .