Stock listing
NASDAQ:FRME First Merchants Corporation Stock
Home listing (NASDAQ) of First Merchants Corporation
Follow First Merchants Corporation into a list and get an email when it puts out news.
Share price · NASDAQ:FRME
$40.59 USD -0.50 (-1.2%)
Close on Oct 30, 2026
- Day range
- $40.46 – $41.27 USDOct 30, 2026
- Volume
- 412,483 sharesOct 30, 2026
- Market cap
- $2.55B USDAt the close on Oct 30, 2026 · price × 62.80M shares outstanding
- 52-week range
- $34.66 – $45.33 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $17.76M USDMedian day 391,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FRME · Home | $40.59 USD | -0.50 (-1.2%) | 412,483 | $41.25 | $41.27 | $40.46 | $41.09 | Close on Oct 30, 2026 |
| NASDAQ:FRMEP | $25.31 USD | 0.00 (0.0%) | — | $25.31 | $25.31 | $25.31 | $25.31 | Close on Oct 27, 2026 |
| Frankfurt:FM5 | €36.60 EUR | +0.40 (+1.1%) | 265 | €36.20 | €36.60 | €36.20 | €36.20 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FRME · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $40.59 | -0.50 | -1.2% | $41.25 | $41.27 | $40.46 | 412,483 | |
| $41.09 | +0.43 | +1.1% | $41.14 | $41.51 | $40.87 | 447,060 | |
| $40.66 | -0.27 | -0.7% | $40.93 | $40.93 | $40.33 | 500,227 | |
| $40.93 | -0.16 | -0.4% | $41.24 | $41.24 | $40.67 | 349,332 | |
| $41.09 | +0.41 | +1.0% | $40.86 | $41.19 | $40.86 | 494,152 | |
| $40.68 | -0.15 | -0.4% | $40.67 | $41.03 | $40.39 | 417,115 | |
| $40.83 | +0.87 | +2.2% | $39.96 | $41.02 | $39.96 | 470,844 | |
| $39.96 | -0.15 | -0.4% | $40.11 | $40.17 | $39.66 | 377,839 | |
| $40.11 | +0.73 | +1.9% | $39.54 | $40.41 | $39.54 | 408,233 | |
| $39.38 | -0.22 | -0.6% | $39.58 | $39.63 | $39.25 | 267,907 | |
| $39.60 | +0.12 | +0.3% | $39.59 | $40.26 | $39.48 | 429,200 | |
| $39.48 | +0.70 | +1.8% | $39.12 | $39.78 | $38.85 | 339,800 | |
| $38.78 | -0.28 | -0.7% | $38.48 | $38.97 | $38.38 | 443,200 | |
| $39.06 | -0.19 | -0.5% | $39.50 | $39.63 | $38.78 | 302,000 | |
| $39.25 | +0.25 | +0.6% | $39.07 | $39.48 | $38.99 | 283,300 | |
| $39.00 | -0.59 | -1.5% | $39.46 | $39.52 | $38.83 | 436,000 | |
| $39.59 | +0.30 | +0.8% | $39.10 | $39.76 | $38.81 | 567,800 | |
| $39.29 | -0.38 | -1.0% | $39.27 | $39.50 | $38.89 | 700,200 | |
| $39.67 | -0.10 | -0.3% | $40.06 | $40.15 | $39.62 | 448,900 | |
| $39.77 | -0.38 | -0.9% | $40.15 | $40.25 | $39.67 | 478,400 | |
| $40.15 | +0.57 | +1.4% | $39.87 | $40.31 | $39.80 | 815,300 | |
| $39.58 | -0.20 | -0.5% | $39.18 | $39.69 | $38.62 | 629,500 | |
| $39.78 | -0.30 | -0.7% | $40.12 | $40.26 | $39.55 | 551,500 | |
| $40.08 | -0.29 | -0.7% | $40.38 | $40.68 | $39.85 | 353,300 | |
| $40.37 | -0.34 | -0.8% | $40.67 | $40.70 | $40.30 | 556,200 | |
| $40.71 | +0.22 | +0.5% | $40.65 | $41.20 | $40.56 | 754,500 | |
| $40.49 | +0.46 | +1.1% | $40.28 | $40.57 | $40.04 | 466,300 | |
| $40.03 | -0.62 | -1.5% | $40.64 | $40.68 | $39.97 | 393,900 | |
| $40.65 | -0.25 | -0.6% | $41.25 | $41.41 | $40.65 | 582,400 | |
| $40.90 | +0.03 | +0.1% | $40.95 | $41.08 | $40.70 | 411,100 | |
| $40.87 | -0.03 | -0.1% | $40.67 | $40.94 | $40.37 | 1,554,600 | |
| $40.90 | -0.16 | -0.4% | $41.51 | $41.58 | $40.85 | 388,700 | |
| $41.06 | -0.67 | -1.6% | $41.65 | $41.77 | $40.35 | 499,100 | |
| $41.73 | +0.22 | +0.5% | $41.46 | $41.97 | $41.44 | 379,000 | |
| $41.51 | +0.40 | +1.0% | $41.02 | $41.65 | $41.02 | 473,500 | |
| $41.11 | +0.01 | 0.0% | $41.54 | $41.80 | $40.76 | 320,200 | |
| $41.10 | +0.38 | +0.9% | $40.72 | $41.11 | $40.37 | 368,800 | |
| $40.72 | -0.45 | -1.1% | $40.81 | $41.10 | $40.47 | 337,300 | |
| $41.17 | -0.89 | -2.1% | $41.87 | $41.92 | $41.08 | 435,300 | |
| $42.06 | -0.04 | -0.1% | $41.58 | $42.18 | $41.47 | 439,600 | |
| $42.10 | +0.43 | +1.0% | $41.91 | $42.30 | $41.78 | 332,200 | |
| $41.67 | +0.76 | +1.9% | $41.11 | $42.06 | $40.96 | 681,700 | |
| $40.91 | -0.56 | -1.4% | $41.40 | $41.69 | $40.79 | 326,800 | |
| $41.47 | -0.46 | -1.1% | $41.79 | $41.82 | $41.41 | 363,600 | |
| $41.93 | +0.26 | +0.6% | $41.74 | $42.10 | $41.67 | 398,400 | |
| $41.67 | -0.01 | 0.0% | $41.48 | $41.80 | $41.08 | 319,000 | |
| $41.68 | +0.12 | +0.3% | $41.58 | $41.83 | $41.39 | 316,600 | |
| $41.56 | -0.36 | -0.9% | $41.92 | $41.92 | $41.41 | 299,600 | |
| $41.92 | -0.11 | -0.3% | $42.03 | $42.52 | $41.84 | 238,200 | |
| $42.03 | +0.09 | +0.2% | $42.20 | $42.48 | $41.67 | 337,300 | |
| $41.94 | -0.08 | -0.2% | $41.85 | $42.09 | $41.60 | 284,900 | |
| $42.02 | -1.21 | -2.8% | $43.29 | $43.29 | $41.97 | 343,800 | |
| $43.23 | -0.29 | -0.7% | $43.67 | $43.74 | $43.04 | 299,700 | |
| $43.52 | -0.18 | -0.4% | $43.63 | $43.85 | $43.34 | 279,600 | |
| $43.70 | +0.33 | +0.8% | $43.22 | $43.78 | $43.19 | 260,500 | |
| $43.37 | +0.13 | +0.3% | $43.42 | $43.61 | $43.19 | 299,500 | |
| $43.24 | +0.47 | +1.1% | $42.79 | $43.35 | $42.79 | 357,900 | |
| $42.77 | +0.35 | +0.8% | $42.50 | $42.96 | $42.37 | 349,300 | |
| $42.42 | -0.17 | -0.4% | $42.49 | $42.78 | $42.16 | 484,500 | |
| $42.59 | -0.21 | -0.5% | $42.68 | $42.80 | $42.35 | 296,000 | |
| $42.80 | -0.57 | -1.3% | $43.56 | $43.81 | $42.73 | 340,400 | |
| $43.37 | -0.15 | -0.3% | $43.75 | $43.75 | $43.23 | 484,300 | |
| $43.52 | -0.11 | -0.3% | $43.55 | $44.15 | $43.36 | 564,800 | |
| $43.63 | +0.49 | +1.1% | $43.58 | $44.01 | $43.42 | 385,200 | |
| $43.14 | -0.10 | -0.2% | $43.22 | $43.49 | $42.63 | 332,100 | |
| $43.24 | -0.02 | 0.0% | $43.39 | $43.80 | $42.80 | 279,100 |
- Ticker
- NASDAQ:FRME
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
First Merchants Corporation Announces Third Quarter 2026 Results
Latest earnings call · Oct 22, 2026
First Merchants (NASDAQ:FRME) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 21, 2026
Q3 2026 Earnings Presentation
Earnings · 34 slides
Calls
Replays
First Merchants (NASDAQ:FRME) Q3 2026 Earnings Call
Thu, Oct 22, 2026 · 9:00 AM ET
Watch TranscriptFirst Merchants (NASDAQ:FRME) Q2 2026 Earnings Call
Thu, Jul 23, 2026 · 9:00 AM ET
Watch TranscriptFirst Merchants (NASDAQ:FRME) Q1 2026 Earnings Call
Thu, Apr 23, 2026 · 9:00 AM ET
Watch Transcript
Latest news
First Merchants Corporation Announces Third Quarter 2026 Results
Oct 21, 2026
Closed $40.83 (+2.2%) on Oct 22, 2026
First Merchants Corporation Announces Cash Dividend on Its Preferred Stock
Oct 15, 2026
Closed $39.48 (+1.8%) on Oct 15, 2026
First Merchants Bank CEO Mark Hardwick to retire at the end of 2026 and President Mike Stewart to become President and CEO
Oct 1, 2026
Closed $39.58 (-0.5%) on Oct 1, 2026
First Merchants Corporation to Report Third Quarter 2026 Financial Results, Host Conference Call and Webcast
Sep 30, 2026
Closed $39.78 (-0.7%) on Sep 30, 2026
First Merchants Corporation Announces Pricing of Subordinated Notes Offering
Sep 23, 2026
Closed $40.49 (+1.1%) on Sep 24, 2026
KBRA Assigns Ratings to First Merchants Corporation
Sep 17, 2026
Closed $40.87 (-0.1%) on Sep 18, 2026
Issued by another party
First Merchants Corporation Announces Second Quarter 2026 Results
Jul 22, 2026
Closed $41.89 (-4.3%) on Jul 23, 2026
First Merchants Corporation to Report Second Quarter 2026 Financial Results, Host Conference Call and Webcast
Jul 2, 2026
Closed $43.44 (-1.9%) on Jul 2, 2026
First Merchants Bank and NCRC Announce New $2 Billion Community Benefits Agreement to Expand Impact Across the Midwest
Jun 25, 2026
Closed $43.37 (+1.8%) on Jun 25, 2026
First Merchants Bank Recognized on Forbes’ World’s Best Banks 2026 List
Jun 4, 2026
Closed $40.10 (+3.1%) on Jun 4, 2026
Financings
6.750% Fixed-to-Floating Rate Subordinated Notes due 2036
Sep 23, 2026
Announced: US$100M · Piper Sandler +3
Dealers: Piper Sandler (lead), Keefe, Bruyette & Woods, A Stifel Company, Hovde Group, Brean Capital
Use of proceeds: General corporate purposes, including repurchase of its common shares
Decks
Q3 2026 Earnings Presentation
Earnings · 34 slides · Oct 21, 2026
IPO Roadshow (September 2026)
IPO roadshow · 38 slides · Sep 23, 2026
Q2 2026 Earnings Presentation
Earnings · 35 slides · Jul 23, 2026
Q1 2026 Earnings Presentation
Earnings · 33 slides · Apr 23, 2026
First Merchants Corporation on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 20 in the last 12 months · 90 in all · newest Oct 21, 2026 · oldest 2019
- Calls
- 24 calls with a replay · 24 with a transcript · latest Oct 22, 2026
- Decks
- 97 decks · latest Oct 21, 2026
Where First Merchants Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FRME · Home listing · This page | NASDAQ | United States | USD |
| NASDAQ:FRMEP | NASDAQ | United States | USD |
| LS Exchange:919326 | LS Exchange | Germany | EUR |
| Lang & Schwarz:919326 | Lang & Schwarz | Germany | EUR |
| Frankfurt:FM5 | Frankfurt | Germany | EUR |
| Tradegate:FM5 | Tradegate | Germany | EUR |
| BOATS:FRMEP | BOATS | United States | USD |
| Dusseldorf:FM5 | Dusseldorf | Germany | EUR |
| gettex:FM5 | gettex | Germany | EUR |
| Munich:FM5 | Munich | Germany | EUR |
| Stuttgart:FM5 | Stuttgart | Germany | EUR |
| BOATS:FRME | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about First Merchants Corporation.