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 $40.38 on 28-09-2026 at 23:40:02
Change $-0.34 -0.84%
Buy $44.20
Sell $24.23
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 5.00 at $40.39
Day's Volume: 45,018
Last Close: $40.37
Open: $40.50
ISIN: US3208171096
Day's Range $40.31 - $40.68
52wk Range: $34.92 - $45.33
Market Capitalisation: $2.58b
VWAP: $40.46888
Shares in Issue: 63.80m

First Merchants (FRME.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 5 $40.39 Automatic Execution
 15:52:40 - 28-Sep-26
Sell* 1 $40.41 Automatic Execution
 15:50:59 - 28-Sep-26
Sell* 1 $40.41 Automatic Execution
 15:50:59 - 28-Sep-26
Sell* 39 $40.41 Automatic Execution
 15:50:48 - 28-Sep-26
Sell* 5 $40.41 Automatic Execution
 15:50:46 - 28-Sep-26
Sell* 100 $40.41 Automatic Execution
 15:50:46 - 28-Sep-26
Sell* 100 $40.41 Automatic Execution
 15:50:46 - 28-Sep-26
Sell* 100 $40.41 Automatic Execution
 15:50:46 - 28-Sep-26
Buy* 100 $40.41 Automatic Execution
 15:50:29 - 28-Sep-26
Buy* 100 $40.41 Automatic Execution
 15:50:29 - 28-Sep-26
See more First Merchants trades

First Merchants (FRME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 40.50 40.68 40.31 40.37 45,018
25th Sep 2026 (Fri) 40.80 41.19 40.68 40.71 62,435
24th Sep 2026 (Thu) 40.30 40.54 40.035 40.485 46,347
23rd Sep 2026 (Wed) 40.60 40.64 39.97 40.03 30,045
22nd Sep 2026 (Tue) 41.36 41.37 40.66 40.65 38,364
21st Sep 2026 (Mon) 40.92 40.96 40.70 40.90 24,036
18th Sep 2026 (Fri) 40.74 40.92 40.43 40.87 21,040
17th Sep 2026 (Thu) 40.99 41.38 40.87 40.90 24,272
16th Sep 2026 (Wed) 41.72 41.73 40.36 41.06 22,956
15th Sep 2026 (Tue) 41.48 41.92 41.46 41.73 22,814
14th Sep 2026 (Mon) 41.45 41.63 41.08 41.51 28,960
11th Sep 2026 (Fri) 41.36 41.36 40.77 41.11 33,805
10th Sep 2026 (Thu) 40.77 41.11 40.37 41.10 27,006
9th Sep 2026 (Wed) 40.73 41.04 40.49 40.72 17,468
8th Sep 2026 (Tue) 41.855 41.855 41.08 41.17 16,361
7th Sep 2026 (Mon) 41.55 42.18 41.55 42.06 35,997
4th Sep 2026 (Fri) 41.55 42.18 41.55 42.06 35,997
3rd Sep 2026 (Thu) 42.07 42.25 41.80 42.10 26,687
2nd Sep 2026 (Wed) 41.11 42.06 41.11 41.67 43,106
1st Sep 2026 (Tue) 41.45 41.62 40.79 40.91 23,515
31st Aug 2026 (Mon) 41.575 41.68 41.41 41.47 36,126
See more First Merchants price history
FTSE 100 Latest
Value10,684.88
Change-10.37

Login to your account

Forgot Password?

Not Registered