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 | UMBF | ONB | ASB |
| Company | First Merchants Corp | Wintrust Financial Corp | UMB Financial Corp | Old National Bncp | Associated Banc-Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 41.44 | 115.37 | 105.34 | 21.53 | 23.12 |
| High | 41.58 | 117.16 | 106.97 | 21.66 | 23.34 |
| Low | 40.99 | 114.67 | 104.96 | 21.43 | 23.01 |
| Last | 41.10 | 116.31 | 105.57 | 21.57 | 23.22 |
| Change | -0.16 | +0.03 | +0.30 | +0.06 | +0.02 |
| % Change | -0.39% | +0.03% | +0.28% | +0.28% | +0.09% |
| Volume | 55,799 | 91,963 | 146,995 | 814,442 | 462,103 |
| 20-Day Average Volume | 331,984 | 492,278 | 674,125 | 2,725,655 | 1,757,420 |
| Previous Close | 41.26 | 116.28 | 105.27 | 21.51 | 23.20 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 41.17 | 114.67 | 103.50 | 21.67 | 22.87 |
| 20-Day Raw Stochastic | 43.09% | 52.65% | 63.36% | 43.84% | 56.41% |
| 20-Day Relative Strength | 47.98% | 45.77% | 47.29% | 45.91% | 48.16% |
| Weighted Alpha | +17.28 | +9.76 | +16.53 | +22.47 | +5.98 |
| Today's Opinion | 24% Buy | 24% Sell | 40% Sell | 8% Buy | 24% Sell |
| Previous Opinion | 16% Buy | 24% Sell | 56% Sell | 8% Buy | 24% Sell |
| Last Month's Opinion | 88% Buy | 40% Buy | 8% Sell | 88% Buy | 48% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +1.40% since 03/18/25 | +4.28% since 03/18/25 | +3.30% since 03/18/25 | +1.96% since 03/18/25 | +3.59% since 03/18/25 |
| Low | 39.92 on 03/21/25 | 111.71 on 03/19/25 | 101.21 on 03/21/25 | 21.02 on 03/21/25 | 22.28 on 03/21/25 |
| High | 41.63 on 03/20/25 | 116.88 on 03/25/25 | 106.97 on 03/25/25 | 21.86 on 03/19/25 | 23.34 on 03/25/25 |
| 1-Month | |||||
| %Chg | -4.19% since 02/25/25 | -4.89% since 02/25/25 | -1.17% since 02/25/25 | -7.23% since 02/25/25 | -3.91% since 02/25/25 |
| Low | 38.79 on 03/11/25 | 106.56 on 03/10/25 | 94.90 on 03/13/25 | 19.71 on 03/11/25 | 20.93 on 03/12/25 |
| High | 44.33 on 03/03/25 | 125.99 on 03/03/25 | 112.00 on 03/03/25 | 24.06 on 03/03/25 | 25.03 on 02/28/25 |
| 3-Month | |||||
| %Chg | +0.76% since 12/24/24 | -7.26% since 12/24/24 | -8.68% since 12/24/24 | -1.39% since 12/24/24 | -4.62% since 12/24/24 |
| Low | 37.23 on 01/10/25 | 106.56 on 03/10/25 | 94.90 on 03/13/25 | 19.71 on 03/11/25 | 20.93 on 03/12/25 |
| High | 45.62 on 02/14/25 | 137.95 on 01/22/25 | 124.27 on 01/30/25 | 24.49 on 02/06/25 | 25.79 on 01/21/25 |
| 6-Month | |||||
| %Chg | +12.70% since 09/25/24 | +10.15% since 09/25/24 | +2.04% since 09/25/24 | +17.03% since 09/25/24 | +9.80% since 09/25/24 |
| Low | 35.13 on 10/24/24 | 102.34 on 10/02/24 | 94.90 on 03/13/25 | 17.75 on 10/03/24 | 20.31 on 10/03/24 |
| High | 46.13 on 11/25/24 | 142.04 on 11/25/24 | 129.94 on 11/25/24 | 24.49 on 02/06/25 | 28.18 on 11/11/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,415,154 | 7,756,806 | 7,648,391 | 6,861,153 | 3,842,825 |
| Shares Outstanding, K | 58,535 | 66,708 | 72,655 | 318,975 | 165,639 |
| Annual Sales | 1,073,590,000 | 3,965,920,000 | 2,799,130,000 | 2,956,350,000 | 2,113,300,000 |
| Annual Net Income | 201,400,000 | 695,050,000 | 441,240,000 | 539,190,000 | 123,150,000 |
| Last Quarter Sales | 277,380,000 | 1,026,950,000 | 720,180,000 | 757,850,000 | 321,950,000 |
| Last Quarter Net Income | 64,350,000 | 185,360,000 | 120,000,000 | 153,870,000 | -161,620,000 |
| 60-Month Beta | 1.05 | 1.16 | 0.79 | 0.85 | 0.90 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.00 on 01/30/25 | 2.63 on 01/21/25 | 2.49 on 01/28/25 | 0.49 on 01/21/25 | 0.57 on 01/23/25 |
| Latest Earnings Date | 04/24/25 | 04/16/25 | 05/05/25 | 04/22/25 | 04/24/25 |
| Most Recent Dividend | 0.350 on 03/07/25 | 0.500 on 02/06/25 | 0.400 on 03/10/25 | 0.140 on 03/05/25 | 0.230 on 03/03/25 |
| Next Ex-Dividends Date | 03/07/25 | 02/06/25 | 03/10/25 | 03/05/25 | 03/03/25 |
| Ratios | |||||
| Price/Earnings ttm | 11.56 | 11.00 | 10.92 | 11.40 | 10.37 |