stockNASDAQ: FRME • 6 Months Updates
First Merchants Corporation (FRME) 6 Months
Showing Closing Date Range from May 13 to Nov 9, 2026.
Investor Relations:firstmerchants.com
Price & Performance Trajectory
First Merchants CorporationNASDAQ: FRME
Latest Close
$41.43
6 Months Updates Trajectory
Showing Closing Date Range from May 13 to Nov 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFRME session performance
✓ Latest Close USD
$41.43
Latest session close
+$1.98vs period start
Period Return % % GAIN
+5.02%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$45.33 / $38.38
Period range envelope
$6.95channel spread
Total Volume SHARES
51.30M
Period turnover
Avg: 423.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(121 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 09, 2026 | $41.43 | +1.47% | $41.73 | $41.26 | 418.6K |
| Nov 06, 2026 | $40.83 | -0.56% | $41.18 | $40.67 | 277.2K |
| Nov 05, 2026 | $41.06 | -1.98% | $42.94 | $40.89 | 544.9K |
| Nov 04, 2026 | $41.89 | +2.07% | $42.61 | $41.54 | 516.0K |
| Nov 03, 2026 | $41.04 | -0.77% | $41.45 | $40.91 | 327.7K |
| Nov 02, 2026 | $41.36 | +1.90% | $41.71 | $41.00 | 645.1K |
| Oct 30, 2026 | $40.59 | -1.22% | $41.27 | $40.46 | 412.5K |
| Oct 29, 2026 | $41.09 | +1.06% | $41.51 | $40.87 | 447.1K |
| Oct 28, 2026 | $40.66 | -0.66% | $40.93 | $40.33 | 500.2K |
| Oct 27, 2026 | $40.93 | -0.39% | $41.24 | $40.67 | 349.3K |
| Oct 26, 2026 | $41.09 | +1.01% | $41.19 | $40.86 | 494.2K |
| Oct 23, 2026 | $40.68 | -0.37% | $41.02 | $40.39 | 417.1K |
| Oct 22, 2026 | $40.83 | +2.18% | $41.02 | $39.96 | 470.8K |
| 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 |
Page 1 of 9