EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, FRME:

12 Sep 2025
LAST:

40.03

CHANGE:
 0.36		OPEN:
40.36		HIGH:
40.36		ASK:
59.89		VOLUME:
149.8K
CHG(%):
0.89		PREV:
40.39		LOW:
39.87		BID:
20.66		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Sep 2540.3640.3639.8740.03149.8K
11 Sep 2540.3140.5440.0740.39190.6K
10 Sep 2540.1940.5240.0640.22138.4K
09 Sep 2540.8540.8840.0640.22199K
08 Sep 2541.0441.0440.3940.89159.9K
05 Sep 2541.7142.0839.9341.01190.1K
04 Sep 2541.4341.8841.3041.88164K
03 Sep 2541.0541.7340.7241.18170.4K
02 Sep 2540.9541.2940.7041.24184.6K
29 Aug 2541.7841.9341.4441.52183.7K

COMPANY PROFILE

Name:
About:First Merchants Corporation operates as the financial holding company for First Merchants Bank that provides commercial and consumer banking services. The company offers a range of financial services, including checking, savings, and deposit products; debit and credit cards; mortgages, home equity lending, vehicle loans, and personal loans; and local commercial lending, asset-based lending solutions, agricultural lending, commercial real estate solutions, debt capital markets, practice finance, public finance, small business administration lending, and sponsor finance services. It also provides personal and commercial wealth management services, trust services, retirement planning, brokerage, investment management, private banking, fiduciary estate, and financial planning services. The company operates banking locations in Indiana, Ohio, and Michigan counties. It offers its services through electronic and mobile delivery channels. First Merchants Corporation was founded in 1893 and is headquartered in Muncie, Indiana.
Address:200 East Jackson Street, Muncie, IN, United States, 47305-2814
Website:https://www.firstmerchants.com
CUSIP:320817109
CIK:0000712534
ISIN:US3208171096
FIGI:BBG000BBSJ28
LEI:TZTBT0OTGQ2FEK6XMX94

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:10.23
DivYield:0.04
Div/Share:1.41
Price to Book:0.97
Price to Sales:3.56
Shares:57.73M
Market Cap:2.311B

TECHNICAL INDICATORS

MA5:40.35
MA10:40.86
MA20:40.63
MA50:40.02
MA100:38.72
MA200:39.82
RSI14:32.66
WPR14:-100.00
MTM14:-1.02
ROC14:-0.02
ATR:0.81
Week High:42.08
Week Low:39.87
Month High:42.08
Month Low:37.82
Year High:46.13
Year Low:33.13
Volatility:4.56

RECENT SPLITS

Date Ratio
27 Aug 200321-20
28 Aug 200221-20
29 Aug 200121-20
26 Oct 19983-2
31 Oct 19953-2
30 Oct 19953-2
26 Jan 19933-2

RECENT DIVIDENDS

Date Amount
05 Sep 2025$0.36
06 Jun 2025$0.36
07 Mar 2025$0.35
06 Dec 2024$0.35
06 Sep 2024$0.35
07 Jun 2024$0.35
29 Feb 2024$0.34
30 Nov 2023$0.34
31 Aug 2023$0.34
01 Jun 2023$0.34