First Merchants Corp (FRME)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | FRME | UMBF | WTFC | ONB | ASB |
| Company | First Merchants Corp | UMB Financial Corp | Wintrust Financial Corp | Old National Bncp | Associated Banc-Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 37.66 | 116.74 | 141.54 | 22.62 | 26.03 |
| High | 37.72 | 116.79 | 141.54 | 22.74 | 26.03 |
| Low | 37.35 | 115.23 | 139.70 | 22.29 | 25.75 |
| Latest | 37.38 | 115.15 | 140.00 | 22.29 | 25.76 |
| Change | -0.28 | -1.53 | -1.07 | -0.32 | -0.17 |
| % Change | -0.74% | -1.31% | -0.76% | -1.42% | -0.66% |
| Volume | 54,079 | 49,716 | 32,100 | 304,839 | 294,090 |
| 20-Day Average Volume | 282,273 | 501,864 | 490,277 | 2,765,859 | 2,041,398 |
| Previous Close | 37.66 | 116.68 | 141.07 | 22.61 | 25.93 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 38.19 | 117.63 | 140.64 | 22.82 | 26.43 |
| 20-Day Raw Stochastic | 21.19% | 47.36% | 55.82% | 36.88% | 16.98% |
| 20-Day Relative Strength | 47.58 | 50.36 | 55.27 | 51.03 | 47.19 |
| Weighted Alpha | -5.62 | +5.12 | +15.91 | +5.18 | +8.79 |
| Today's Opinion | 24% Sell | 40% Buy | 88% Buy | 56% Buy | 56% Buy |
| Previous Opinion | 24% Sell | 56% Buy | 100% Buy | 56% Buy | 72% Buy |
| Last Month's Opinion | 64% Sell | 32% Buy | 72% Buy | 8% Buy | 56% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.86% since 12/23/25 | -3.18% since 12/23/25 | -2.00% since 12/23/25 | -3.15% since 12/23/25 | -2.55% since 12/23/25 |
| Low | 37.35 on 12/31/25 | 115.29 on 12/31/25 | 139.91 on 12/31/25 | 22.30 on 12/31/25 | 25.75 on 12/31/25 |
| High | 38.66 on 12/24/25 | 119.72 on 12/24/25 | 143.97 on 12/26/25 | 23.23 on 12/24/25 | 26.72 on 12/26/25 |
| 1-Month | |||||
| %Chg | +1.44% since 11/28/25 | +3.91% since 11/28/25 | +4.45% since 11/28/25 | +2.69% since 11/28/25 | -1.88% since 11/28/25 |
| Low | 36.64 on 12/01/25 | 110.02 on 12/01/25 | 133.38 on 12/01/25 | 21.51 on 12/01/25 | 25.41 on 12/02/25 |
| High | 39.38 on 12/17/25 | 121.01 on 12/18/25 | 144.70 on 12/23/25 | 23.59 on 12/22/25 | 27.58 on 12/11/25 |
| 3-Month | |||||
| %Chg | -0.88% since 09/30/25 | -2.47% since 09/30/25 | +5.70% since 09/30/25 | +1.66% since 09/30/25 | +0.33% since 09/30/25 |
| Low | 34.66 on 11/18/25 | 103.38 on 11/18/25 | 119.61 on 10/16/25 | 19.39 on 10/16/25 | 23.86 on 10/16/25 |
| High | 39.38 on 12/17/25 | 121.89 on 10/06/25 | 144.70 on 12/23/25 | 23.59 on 12/22/25 | 27.58 on 12/11/25 |
| 6-Month | |||||
| %Chg | -2.43% since 06/30/25 | +9.76% since 06/30/25 | +12.91% since 06/30/25 | +4.57% since 06/30/25 | +5.76% since 06/30/25 |
| Low | 34.66 on 11/18/25 | 103.07 on 07/01/25 | 119.61 on 10/16/25 | 19.39 on 10/16/25 | 23.63 on 08/01/25 |
| High | 42.08 on 09/05/25 | 126.14 on 09/09/25 | 144.70 on 12/23/25 | 23.61 on 07/10/25 | 27.58 on 12/11/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,177,690 | 8,862,429 | 9,447,599 | 8,835,378 | 4,302,358 |
| Shares Outstanding, K | 57,825 | 75,955 | 66,971 | 390,773 | 165,922 |
| Annual Sales | 1,073,590,000 | 2,799,130,000 | 3,965,920,000 | 2,956,350,000 | 2,113,300,000 |
| Annual Net Income | 201,400,000 | 441,240,000 | 695,050,000 | 539,190,000 | 123,150,000 |
| Last Quarter Sales | 267,570,000 | 1,082,200,000 | 1,094,660,000 | 1,047,650,000 | 637,860,000 |
| Last Quarter Net Income | 56,770,000 | 188,320,000 | 216,250,000 | 182,570,000 | 124,730,000 |
| 60-Month Beta | 0.96 | 0.78 | 0.90 | 0.84 | 0.81 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.99 on 10/22/25 | 2.70 on 10/28/25 | 3.06 on 10/20/25 | 0.59 on 10/22/25 | 0.73 on 10/23/25 |
| Latest Earnings Date | 01/29/26 | 01/27/26 | 01/20/26 | 01/20/26 | 01/22/26 |
| Most Recent Dividend | 0.360 on 12/05/25 | 0.430 on 12/10/25 | 0.500 on 11/06/25 | 0.140 on 12/05/25 | 0.240 on 12/01/25 |
| Next Ex-Dividends Date | 12/05/25 | 12/10/25 | 11/06/25 | 12/05/25 | 12/01/25 |
| Ratios | |||||
| Price/Earnings ttm | 9.72 | 10.92 | 12.68 | 11.06 | 10.27 |