Close
Company Search
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 $40.61 on 18-07-2025 at 21:35:02
Change $-0.12 -0.29%
Buy $41.55
Sell $32.91
Buy / Sell FRME Shares
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 100.00 at $40.62
Day's Volume: 30,848
Last Close: $40.61
Open: $40.84
ISIN: US3208171096
Day's Range $40.25 - $40.87
52wk Range: $35.11 - $41.80
Market Capitalisation: $2.40b
VWAP: $40.56578
Shares in Issue: 59.31m

First Merchants (FRME) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $40.62 Automatic Execution
 15:56:24 - 18-Jul-25
Sell* 100 $40.62 Automatic Execution
 15:56:17 - 18-Jul-25
Buy* 100 $40.65 Automatic Execution
 15:56:10 - 18-Jul-25
Sell* 100 $40.62 Automatic Execution
 15:56:08 - 18-Jul-25
Sell* 13 $40.63 Automatic Execution
 15:56:05 - 18-Jul-25
Sell* 19 $40.63 Automatic Execution
 15:56:05 - 18-Jul-25
Sell* 74 $40.63 Automatic Execution
 15:56:05 - 18-Jul-25
Sell* 51 $40.65 Automatic Execution
 15:56:00 - 18-Jul-25
Sell* 49 $40.65 Automatic Execution
 15:55:59 - 18-Jul-25
Sell* 51 $40.65 Automatic Execution
 15:55:59 - 18-Jul-25
See more First Merchants trades

First Merchants (FRME) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.84 40.87 40.25 40.61 30,848
17th Jul 2025 (Thu) 40.51 40.87 40.45 40.71 27,918
16th Jul 2025 (Wed) 40.08 40.55 39.80 40.43 29,716
15th Jul 2025 (Tue) 41.75 41.76 40.15 40.14 21,029
14th Jul 2025 (Mon) 41.005 41.735 41.005 41.73 9,292
11th Jul 2025 (Fri) 41.10 41.37 40.91 40.99 13,869
10th Jul 2025 (Thu) 41.29 41.77 41.29 41.59 19,139
9th Jul 2025 (Wed) 40.76 41.19 40.69 41.17 17,208
8th Jul 2025 (Tue) 40.53 41.03 40.44 40.81 22,761
7th Jul 2025 (Mon) 40.98 41.00 40.00 40.27 16,883
4th Jul 2025 (Fri) 40.25 41.05 40.25 40.74 8,079
3rd Jul 2025 (Thu) 40.25 41.05 40.25 40.74 8,079
2nd Jul 2025 (Wed) 39.96 40.48 39.68 40.33 15,199
1st Jul 2025 (Tue) 38.36 40.20 38.30 39.76 21,339
30th Jun 2025 (Mon) 38.77 38.77 38.25 38.30 22,157
27th Jun 2025 (Fri) 38.20 38.80 37.96 38.65 36,332
26th Jun 2025 (Thu) 37.52 38.07 37.44 38.03 11,653
25th Jun 2025 (Wed) 37.00 37.45 36.90 37.13 22,488
24th Jun 2025 (Tue) 37.42 37.75 37.15 37.25 18,285
23rd Jun 2025 (Mon) 36.10 37.06 36.02 37.09 21,286
See more First Merchants price history
FTSE 100 Latest
Value8,992.12
Change0.00

Login to your account

Forgot Password?

Not Registered