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 | WTFC | ONB | UMBF | ASB |
| Company | First Merchants Corp | Wintrust Financial Corp | Old National Bncp | UMB Financial Corp | Associated Banc-Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 38.53 | 105.12 | 19.35 | 94.23 | 22.90 |
| High | 39.61 | 108.59 | 19.84 | 96.00 | 23.39 |
| Low | 37.85 | 103.52 | 19.19 | 93.22 | 22.62 |
| Last | 39.36 | 108.37 | 19.76 | 95.66 | 23.26 |
| Change | +0.64 | +3.35 | +0.32 | +0.95 | +0.36 |
| % Change | +1.65% | +3.19% | +1.65% | +1.00% | +1.57% |
| Volume | 246,000 | 560,900 | 4,391,200 | 390,000 | 1,109,800 |
| 20-Day Average Volume | 257,125 | 483,855 | 2,317,025 | 454,945 | 1,279,765 |
| Previous Close | 38.72 | 105.02 | 19.44 | 94.71 | 22.90 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 34.69 | 101.47 | 17.80 | 87.09 | 21.42 |
| 20-Day Raw Stochastic | 90.71% | 72.96% | 94.54% | 87.09% | 88.29% |
| 20-Day Relative Strength | 70.08% | 62.41% | 72.17% | 68.62% | 65.53% |
| Weighted Alpha | +31.49 | +33.22 | +26.64 | +42.51 | +26.93 |
| Today's Opinion | 72% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Previous Opinion | 72% Buy | 88% Buy | 100% Buy | 100% Buy | 100% Buy |
| Last Month's Opinion | 72% Sell | 8% Sell | 8% Sell | 8% Sell | 8% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +7.19% since 07/15/24 | +1.74% since 07/15/24 | +5.72% since 07/15/24 | +3.55% since 07/15/24 | +4.16% since 07/15/24 |
| Low | 36.90 on 07/16/24 | 103.52 on 07/22/24 | 18.77 on 07/16/24 | 92.77 on 07/17/24 | 22.41 on 07/16/24 |
| High | 40.20 on 07/18/24 | 113.68 on 07/17/24 | 19.96 on 07/18/24 | 98.00 on 07/17/24 | 23.72 on 07/17/24 |
| 1-Month | |||||
| %Chg | +24.71% since 06/21/24 | +15.29% since 06/21/24 | +19.90% since 06/21/24 | +20.18% since 06/21/24 | +14.64% since 06/21/24 |
| Low | 31.16 on 06/26/24 | 94.04 on 06/24/24 | 16.30 on 06/26/24 | 79.88 on 06/24/24 | 19.83 on 06/26/24 |
| High | 40.20 on 07/18/24 | 113.68 on 07/17/24 | 19.96 on 07/18/24 | 98.00 on 07/17/24 | 23.72 on 07/17/24 |
| 3-Month | |||||
| %Chg | +15.80% since 04/22/24 | +9.13% since 04/22/24 | +20.05% since 04/22/24 | +14.48% since 04/22/24 | +10.87% since 04/22/24 |
| Low | 30.55 on 06/11/24 | 91.38 on 06/17/24 | 15.60 on 06/17/24 | 76.00 on 04/29/24 | 19.78 on 06/14/24 |
| High | 40.20 on 07/18/24 | 113.68 on 07/17/24 | 19.96 on 07/18/24 | 98.00 on 07/17/24 | 23.72 on 07/17/24 |
| 6-Month | |||||
| %Chg | +7.78% since 01/22/24 | +9.02% since 01/22/24 | +16.51% since 01/22/24 | +16.09% since 01/22/24 | +6.70% since 01/22/24 |
| Low | 30.55 on 06/11/24 | 89.68 on 02/07/24 | 15.36 on 02/13/24 | 76.00 on 04/29/24 | 19.40 on 02/13/24 |
| High | 40.20 on 07/18/24 | 113.68 on 07/17/24 | 19.96 on 07/18/24 | 98.00 on 07/17/24 | 23.72 on 07/17/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,305,905 | 6,692,281 | 6,302,868 | 4,662,851 | 3,507,678 |
| Shares Outstanding, K | 58,585 | 61,754 | 318,971 | 48,744 | 150,803 |
| Annual Sales | 999,490,000 | 3,327,220,000 | 2,540,160,000 | 2,380,560,000 | 2,021,230,000 |
| Annual Net Income | 223,790,000 | 622,630,000 | 581,990,000 | 350,020,000 | 182,960,000 |
| Last Quarter Sales | 262,540,000 | 971,130,000 | 673,500,000 | 679,310,000 | 588,370,000 |
| Last Quarter Net Income | 47,940,000 | 152,390,000 | 120,280,000 | 110,260,000 | 81,170,000 |
| 60-Month Beta | 1.04 | 1.18 | 0.84 | 0.80 | 0.95 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.85 on 04/25/24 | 2.32 on 07/17/24 | 0.45 on 04/23/24 | 2.47 on 04/29/24 | 0.52 on 04/25/24 |
| Latest Earnings Date | 07/25/24 | 07/17/24 | 07/23/24 | 07/30/24 | 07/25/24 |
| Most Recent Dividend | 0.350 on 06/06/24 | 0.450 on 05/08/24 | 0.140 on 06/05/24 | 0.390 on 06/07/24 | 0.220 on 06/03/24 |
| Next Ex-Dividends Date | 06/06/24 | 05/08/24 | 06/05/24 | 06/07/24 | 06/03/24 |
| Ratios | |||||
| Price/Earnings ttm | 10.52 | 10.93 | 9.92 | 10.87 | 10.70 |