Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Merchants (FRME.US) Share Price

Price $39.48 on 03-04-2026 at 22:47:27
Change $0.12 0.3%
Buy $44.05
Sell $33.64
Last Trade: -
Day's Volume: 17,072
Last Close: $39.43
Open: $38.825
ISIN: US3208171096
Day's Range $38.73 - $39.55
52wk Range: $33.48 - $43.13
Market Capitalisation: $2.53b
VWAP: $39.26255
Shares in Issue: 64.39m

First Merchants (FRME.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more First Merchants trades

First Merchants (FRME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 38.825 39.55 38.73 39.43 17,072
2nd Apr 2026 (Thu) 38.825 39.55 38.73 39.43 17,072
1st Apr 2026 (Wed) 39.15 39.63 38.99 39.33 29,192
31st Mar 2026 (Tue) 38.45 39.00 38.21 38.73 47,003
30th Mar 2026 (Mon) 37.935 38.24 37.90 38.15 16,934
27th Mar 2026 (Fri) 37.84 38.26 37.745 37.85 20,010
26th Mar 2026 (Thu) 38.10 38.30 38.07 38.27 12,134
25th Mar 2026 (Wed) 38.215 38.25 37.95 38.18 17,099
24th Mar 2026 (Tue) 37.525 38.29 37.49 37.98 39,197
23rd Mar 2026 (Mon) 37.44 38.35 37.13 37.87 21,107
20th Mar 2026 (Fri) 36.50 36.73 36.38 36.56 23,857
19th Mar 2026 (Thu) 36.33 36.97 36.17 36.60 21,295
18th Mar 2026 (Wed) 36.37 36.51 36.21 36.45 30,286
17th Mar 2026 (Tue) 37.07 37.07 36.48 36.67 24,098
16th Mar 2026 (Mon) 36.68 37.07 36.66 36.76 29,442
13th Mar 2026 (Fri) 36.77 36.77 36.18 36.43 23,999
12th Mar 2026 (Thu) 36.07 36.82 35.98 36.55 25,965
11th Mar 2026 (Wed) 36.86 36.95 36.61 36.94 18,695
10th Mar 2026 (Tue) 36.835 37.99 36.36 37.39 19,371
9th Mar 2026 (Mon) 36.62 37.07 35.725 36.92 13,676
6th Mar 2026 (Fri) 37.175 37.58 36.60 37.55 23,903
See more First Merchants price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered