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 $40.30 on 22-09-2025 at 09:09:57
Change $0.00 0%
Buy $41.85
Sell $40.00
Last Trade: -
Day's Volume: 0
Last Close: $40.30
Open: $40.84
ISIN: US3208171096
Day's Range $0.00 - $0.00
52wk Range: $35.11 - $42.12
Market Capitalisation: $2.35b
VWAP: $0.00
Shares in Issue: 58.73m

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
19th Sep 2025 (Fri) 40.84 40.84 40.07 40.30 25,906
18th Sep 2025 (Thu) 40.09 40.98 40.09 40.96 19,609
17th Sep 2025 (Wed) 39.62 40.96 39.62 39.85 17,554
16th Sep 2025 (Tue) 39.42 39.49 38.99 39.45 13,954
15th Sep 2025 (Mon) 40.29 40.41 39.61 39.65 14,936
12th Sep 2025 (Fri) 40.00 40.21 39.87 40.03 9,334
11th Sep 2025 (Thu) 40.14 40.53 40.13 40.39 13,005
10th Sep 2025 (Wed) 40.06 40.40 40.06 40.22 8,536
9th Sep 2025 (Tue) 40.785 40.785 40.06 40.22 15,897
8th Sep 2025 (Mon) 40.84 40.90 40.54 40.89 9,719
5th Sep 2025 (Fri) 41.91 41.95 40.79 41.01 10,319
4th Sep 2025 (Thu) 41.365 41.865 41.33 41.88 9,726
3rd Sep 2025 (Wed) 41.72 41.73 40.86 41.18 6,598
2nd Sep 2025 (Tue) 40.85 41.27 40.78 41.24 7,244
1st Sep 2025 (Mon) 41.75 41.86 41.45 41.52 7,989
29th Aug 2025 (Fri) 41.75 41.86 41.45 41.52 7,989
28th Aug 2025 (Thu) 41.725 41.74 41.49 41.62 11,530
27th Aug 2025 (Wed) 41.41 41.85 41.405 41.79 16,645
26th Aug 2025 (Tue) 40.95 41.71 40.78 41.42 19,110
25th Aug 2025 (Mon) 41.65 41.78 41.025 41.05 14,703
22nd Aug 2025 (Fri) 40.00 41.83 40.00 41.74 24,700
See more First Merchants price history
FTSE 100 Latest
Value9,221.31
Change4.64

Login to your account

Forgot Password?

Not Registered