stockNASDAQ: FRME • 3 Months Updates
First Merchants Corporation (FRME) 3 Months
Showing Closing Date Range from Jul 23 to Oct 21, 2026.
Investor Relations:firstmerchants.com
Price & Performance Trajectory
First Merchants CorporationNASDAQ: FRME
Latest Close
$39.96
3 Months Updates Trajectory
Showing Closing Date Range from Jul 23 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFRME session performance
✓ Latest Close USD
$39.96
Latest session close
$-1.93vs period start
Period Return % % GAIN
-4.61%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$44.15 / $38.38
Period range envelope
$5.77channel spread
Total Volume SHARES
25.87M
Period turnover
Avg: 431.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(60 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | $39.96 | -0.37% | $40.17 | $39.66 | 377.8K |
| Oct 20, 2026 | $40.11 | +1.85% | $40.41 | $39.54 | 408.2K |
| Oct 19, 2026 | $39.38 | -0.56% | $39.61 | $39.25 | 267.9K |
| Oct 16, 2026 | $39.60 | +0.30% | $40.23 | $39.48 | 429.2K |
| Oct 15, 2026 | $39.48 | +1.81% | $39.78 | $38.85 | 339.8K |
| Oct 14, 2026 | $38.78 | -0.72% | $38.97 | $38.38 | 443.2K |
| Oct 13, 2026 | $39.06 | -0.48% | $39.63 | $38.78 | 302.0K |
| Oct 12, 2026 | $39.25 | +0.64% | $39.48 | $38.99 | 283.3K |
| 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 |
Page 1 of 4