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 | HBAN | WTFC | ONB | UMBF |
| Company | First Merchants Corp | Huntington Bcshs | Wintrust Financial Corp | Old National Bncp | UMB Financial Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 36.10 | 14.05 | 101.10 | 17.36 | 81.92 |
| High | 36.10 | 14.10 | 101.83 | 17.49 | 82.72 |
| Low | 35.49 | 13.96 | 100.48 | 17.15 | 80.50 |
| Last | 35.88 | 14.06 | 101.70 | 17.45 | 82.48 |
| Change | -0.13 | +0.04 | +0.97 | +0.17 | +0.88 |
| % Change | -0.36% | +0.29% | +0.96% | +0.98% | +1.08% |
| Volume | 253,100 | 11,707,500 | 219,200 | 1,353,600 | 836,200 |
| 20-Day Average Volume | 236,440 | 15,530,230 | 364,450 | 2,002,495 | 569,570 |
| Previous Close | 36.01 | 14.02 | 100.73 | 17.28 | 81.60 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 34.28 | 13.60 | 98.72 | 16.62 | 81.63 |
| 20-Day Raw Stochastic | 94.23% | 96.92% | 92.08% | 98.10% | 72.32% |
| 20-Day Relative Strength | 60.37% | 60.72% | 57.90% | 60.73% | 51.60% |
| Weighted Alpha | +39.46 | +49.85 | +59.71 | +38.27 | +44.88 |
| Today's Opinion | 72% Buy | 100% Buy | 80% Buy | 100% Buy | 64% Buy |
| Previous Opinion | 72% Buy | 100% Buy | 72% Buy | 64% Buy | 32% Buy |
| Last Month's Opinion | Hold | 88% Buy | 80% Buy | 40% Buy | 72% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +3.43% since 05/03/24 | +1.88% since 05/03/24 | +0.96% since 05/03/24 | +1.51% since 05/03/24 | -0.10% since 05/03/24 |
| Low | 34.56 on 05/06/24 | 13.75 on 05/08/24 | 99.64 on 05/08/24 | 16.57 on 05/08/24 | 80.50 on 05/10/24 |
| High | 36.10 on 05/10/24 | 14.10 on 05/10/24 | 101.83 on 05/10/24 | 17.49 on 05/10/24 | 83.63 on 05/06/24 |
| 1-Month | |||||
| %Chg | +9.06% since 04/10/24 | +3.53% since 04/10/24 | +3.53% since 04/10/24 | +8.93% since 04/10/24 | +2.19% since 04/10/24 |
| Low | 32.29 on 04/16/24 | 12.80 on 04/19/24 | 93.15 on 04/16/24 | 15.38 on 04/16/24 | 76.00 on 04/29/24 |
| High | 36.10 on 05/10/24 | 14.10 on 05/10/24 | 102.43 on 05/03/24 | 17.49 on 05/10/24 | 84.96 on 04/23/24 |
| 3-Month | |||||
| %Chg | +6.09% since 02/09/24 | +13.30% since 02/09/24 | +8.34% since 02/09/24 | +8.05% since 02/09/24 | +0.99% since 02/09/24 |
| Low | 32.16 on 03/01/24 | 12.18 on 02/13/24 | 90.29 on 02/13/24 | 15.36 on 02/13/24 | 76.00 on 04/29/24 |
| High | 36.10 on 05/10/24 | 14.10 on 05/10/24 | 105.29 on 03/28/24 | 17.50 on 03/28/24 | 87.36 on 03/28/24 |
| 6-Month | |||||
| %Chg | +25.32% since 11/10/23 | +36.90% since 11/10/23 | +30.35% since 11/10/23 | +25.27% since 11/10/23 | +23.97% since 11/10/23 |
| Low | 28.20 on 11/13/23 | 10.10 on 11/13/23 | 77.16 on 11/13/23 | 13.74 on 11/13/23 | 65.63 on 11/13/23 |
| High | 38.16 on 12/14/23 | 14.10 on 05/10/24 | 105.29 on 03/28/24 | 17.64 on 12/14/23 | 87.36 on 03/28/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,109,646 | 20,318,542 | 6,218,668 | 5,511,820 | 3,977,510 |
| Shares Outstanding, K | 58,585 | 1,449,254 | 61,736 | 318,971 | 48,744 |
| Annual Sales | 999,490,000 | 10,837,000,000 | 3,327,220,000 | 2,540,160,000 | 2,380,560,000 |
| Annual Net Income | 223,790,000 | 1,951,000,000 | 622,630,000 | 581,990,000 | 350,020,000 |
| Last Quarter Sales | 262,540,000 | 2,847,000,000 | 946,090,000 | 673,500,000 | 679,310,000 |
| Last Quarter Net Income | 47,940,000 | 419,000,000 | 187,290,000 | 120,280,000 | 110,260,000 |
| 60-Month Beta | 1.08 | 1.09 | 1.21 | 0.83 | 0.84 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.85 on 04/25/24 | 0.28 on 04/19/24 | 2.89 on 04/17/24 | 0.45 on 04/23/24 | 2.47 on 04/29/24 |
| Latest Earnings Date | 04/25/24 | 04/19/24 | 04/17/24 | 04/23/24 | 04/30/24 |
| Most Recent Dividend | 0.340 on 02/29/24 | 0.155 on 03/15/24 | 0.450 on 05/08/24 | 0.140 on 03/04/24 | 0.390 on 03/08/24 |
| Next Ex-Dividends Date | 06/07/24 | 06/14/24 | 05/08/24 | 03/04/24 | 06/07/24 |
| Ratios | |||||
| Price/Earnings ttm | 9.69 | 11.15 | 10.42 | 8.87 | 9.54 |