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 $43.11 on 10-07-2026 at 23:40:03
Change $0.57 1.34%
Buy $43.52
Sell $40.51
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 100.00 at $43.21
Day's Volume: 23,785
Last Close: $43.10
Open: $42.61
ISIN: US3208171096
Day's Range $42.36 - $43.23
52wk Range: $34.92 - $44.495
Market Capitalisation: $2.68b
VWAP: $42.88283
Shares in Issue: 64.02m

First Merchants (FRME.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 100 $43.21 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 100 $43.21 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 100 $43.21 Automatic Execution
 15:55:52 - 10-Jul-26
Buy* 100 $43.22 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 100 $43.21 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 30 $43.21 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 100 $43.23 Automatic Execution
 15:55:52 - 10-Jul-26
Buy* 200 $43.23 Automatic Execution
 15:55:11 - 10-Jul-26
Buy* 100 $43.22 Automatic Execution
 15:55:11 - 10-Jul-26
Buy* 100 $43.22 Automatic Execution
 15:55:03 - 10-Jul-26
See more First Merchants trades

First Merchants (FRME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 42.61 43.23 42.36 43.10 23,785
9th Jul 2026 (Thu) 42.27 42.85 42.27 42.54 36,031
8th Jul 2026 (Wed) 42.84 42.84 41.92 42.15 21,692
7th Jul 2026 (Tue) 43.325 43.54 42.845 42.84 13,987
6th Jul 2026 (Mon) 43.52 43.60 43.13 43.43 20,070
3rd Jul 2026 (Fri) 44.10 44.10 43.44 43.44 0
2nd Jul 2026 (Thu) 44.10 44.10 43.12 43.44 19,585
1st Jul 2026 (Wed) 43.88 44.495 43.79 44.29 30,301
30th Jun 2026 (Tue) 43.255 43.83 43.20 43.69 23,420
29th Jun 2026 (Mon) 43.44 43.47 43.06 43.42 19,955
26th Jun 2026 (Fri) 43.645 44.20 43.32 43.68 76,922
25th Jun 2026 (Thu) 42.86 43.37 42.86 43.37 24,579
24th Jun 2026 (Wed) 42.21 42.83 42.19 42.59 23,666
23rd Jun 2026 (Tue) 41.32 42.07 41.32 41.91 19,058
22nd Jun 2026 (Mon) 40.56 41.29 40.56 41.19 30,217
19th Jun 2026 (Fri) 40.92 40.98 40.62 40.72 16,843
18th Jun 2026 (Thu) 40.92 40.98 40.62 40.72 16,843
17th Jun 2026 (Wed) 41.19 41.545 40.235 40.59 29,063
16th Jun 2026 (Tue) 41.63 41.70 40.97 41.25 16,959
15th Jun 2026 (Mon) 42.15 42.25 41.04 41.15 16,371
12th Jun 2026 (Fri) 41.46 42.105 41.46 42.09 25,258
11th Jun 2026 (Thu) 41.49 41.50 40.95 41.21 19,328
See more First Merchants price history
FTSE 100 Latest
Value10,497.29
Change24.84

Login to your account

Forgot Password?

Not Registered