stockNASDAQ: FRME • 28 Days Updates
First Merchants Corporation (FRME)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:firstmerchants.com
Price & Performance Trajectory
First Merchants CorporationNASDAQ: FRME
Latest Close
$39.00
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFRME session performance
✓ Latest Close USD
$39.00
Latest session close
$-2.11vs period start
Period Return % % GAIN
-5.13%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$41.97 / $38.81
Period range envelope
$3.16channel spread
Total Volume SHARES
8.93M
Period turnover
Avg: 525.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $39.00 | -1.49% | $39.52 | $38.85 | 435.6K |
| Oct 08, 2026 | $39.59 | +0.76% | $39.76 | $38.81 | 567.7K |
| Oct 07, 2026 | $39.29 | -0.96% | $39.50 | $38.89 | 700.2K |
| Oct 06, 2026 | $39.67 | -0.25% | $40.15 | $39.62 | 445.9K |
| Oct 05, 2026 | $39.77 | -0.95% | $40.25 | $39.67 | 477.2K |
| Oct 02, 2026 | $40.15 | +1.44% | $40.31 | $39.80 | 815.3K |
| Sep 25, 2026 | $40.89 | +0.99% | $41.05 | $40.56 | 19.7K |
| Sep 24, 2026 | $40.49 | +1.15% | $40.57 | $40.04 | 466.3K |
| Sep 23, 2026 | $40.03 | -1.53% | $40.68 | $39.97 | 393.9K |
| Sep 22, 2026 | $40.65 | -0.61% | $41.41 | $40.65 | 582.4K |
| Sep 21, 2026 | $40.90 | +0.07% | $41.08 | $40.70 | 411.1K |
| Sep 18, 2026 | $40.87 | -0.07% | $40.94 | $40.37 | 1.55M |
| Sep 17, 2026 | $40.90 | -0.39% | $41.58 | $40.85 | 388.7K |
| Sep 16, 2026 | $41.06 | -1.61% | $41.77 | $40.35 | 499.1K |
| Sep 15, 2026 | $41.73 | +0.53% | $41.97 | $41.44 | 379.0K |
Page 1 of 2