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 | 42.83 | 131.42 | 21.02 | 123.20 | 26.77 |
| High | 43.99 | 134.54 | 21.39 | 124.71 | 26.98 |
| Low | 42.59 | 130.93 | 21.02 | 121.05 | 26.50 |
| Last | 43.40 | 133.63 | 21.16 | 123.13 | 26.71 |
| Change | +0.68 | +2.80 | +0.23 | +2.94 | +0.16 |
| % Change | +1.59% | +2.14% | +1.10% | +2.45% | +0.60% |
| Volume | 173,100 | 312,200 | 1,828,300 | 220,800 | 1,758,000 |
| 20-Day Average Volume | 331,715 | 406,860 | 2,556,025 | 461,535 | 2,414,375 |
| Previous Close | 42.72 | 130.83 | 20.93 | 120.19 | 26.55 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 40.84 | 124.90 | 20.63 | 117.08 | 25.62 |
| 20-Day Raw Stochastic | 82.20% | 89.88% | 61.87% | 77.56% | 72.73% |
| 20-Day Relative Strength | 63.66% | 67.40% | 58.45% | 63.30% | 62.97% |
| Weighted Alpha | +43.26 | +64.45 | +45.00 | +79.03 | +52.87 |
| Today's Opinion | 100% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Previous Opinion | 100% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Last Month's Opinion | 88% Buy | 100% Buy | 88% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -0.12% since 11/14/24 | +2.05% since 11/14/24 | -2.94% since 11/14/24 | +0.22% since 11/14/24 | +0.15% since 11/14/24 |
| Low | 42.06 on 11/20/24 | 128.75 on 11/15/24 | 20.67 on 11/20/24 | 118.34 on 11/19/24 | 25.80 on 11/20/24 |
| High | 44.00 on 11/15/24 | 134.54 on 11/21/24 | 22.01 on 11/15/24 | 124.71 on 11/21/24 | 26.98 on 11/21/24 |
| 1-Month | |||||
| %Chg | +16.10% since 10/21/24 | +19.00% since 10/21/24 | +12.14% since 10/21/24 | +15.47% since 10/21/24 | +21.08% since 10/21/24 |
| Low | 35.13 on 10/24/24 | 105.75 on 10/22/24 | 18.50 on 10/22/24 | 103.78 on 10/25/24 | 21.90 on 10/22/24 |
| High | 45.08 on 11/13/24 | 136.08 on 11/13/24 | 22.75 on 11/13/24 | 128.73 on 11/11/24 | 28.18 on 11/11/24 |
| 3-Month | |||||
| %Chg | +19.26% since 08/21/24 | +30.72% since 08/21/24 | +13.46% since 08/21/24 | +25.53% since 08/21/24 | +24.93% since 08/21/24 |
| Low | 34.77 on 09/11/24 | 100.05 on 09/11/24 | 17.75 on 10/03/24 | 97.81 on 08/22/24 | 20.20 on 09/11/24 |
| High | 45.08 on 11/13/24 | 136.08 on 11/13/24 | 22.75 on 11/13/24 | 128.73 on 11/11/24 | 28.18 on 11/11/24 |
| 6-Month | |||||
| %Chg | +23.47% since 05/21/24 | +33.44% since 05/21/24 | +22.17% since 05/21/24 | +43.84% since 05/21/24 | +22.80% since 05/21/24 |
| Low | 30.55 on 06/11/24 | 91.38 on 06/17/24 | 15.60 on 06/17/24 | 78.56 on 05/29/24 | 19.76 on 08/05/24 |
| High | 45.08 on 11/13/24 | 136.08 on 11/13/24 | 22.75 on 11/13/24 | 128.73 on 11/11/24 | 28.18 on 11/11/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,506,425 | 8,699,147 | 6,676,084 | 5,865,032 | 4,015,820 |
| Shares Outstanding, K | 58,671 | 66,492 | 318,972 | 48,798 | 151,255 |
| 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 | 265,950,000 | 1,021,750,000 | 774,060,000 | 716,440,000 | 607,540,000 |
| Last Quarter Net Income | 49,190,000 | 170,000,000 | 143,800,000 | 109,640,000 | 88,020,000 |
| 60-Month Beta | 1.01 | 1.15 | 0.82 | 0.78 | 0.91 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.95 on 10/24/24 | 2.47 on 10/21/24 | 0.46 on 10/22/24 | 2.25 on 10/29/24 | 0.56 on 10/24/24 |
| Latest Earnings Date | 10/24/24 | 01/15/25 | 10/22/24 | 10/29/24 | 10/24/24 |
| Most Recent Dividend | 0.350 on 09/05/24 | 0.450 on 11/07/24 | 0.140 on 09/05/24 | 0.390 on 09/10/24 | 0.220 on 09/03/24 |
| Next Ex-Dividends Date | 12/05/24 | 11/07/24 | 12/05/24 | 12/10/24 | 12/02/24 |
| Ratios | |||||
| Price/Earnings ttm | 12.79 | 13.73 | 11.46 | 13.22 | 12.26 |