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 | CBSH | PVTB | ASB |
| Company | First Merchants Corp | Huntington Bcshs | Commerce Bancshares | Privatebancorp Inc | Associated Banc-Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 35.10 | 13.98 | 56.50 | 60.33 | 22.24 |
| High | 35.47 | 14.03 | 56.98 | 61.10 | 22.48 |
| Low | 34.99 | 13.84 | 56.01 | 60.33 | 22.13 |
| Last | 35.41 | 13.85 | 56.02 | 60.97 | 22.15 |
| Change | +0.43 | -0.07 | -0.13 | +0.71 | unch |
| % Change | +1.23% | -0.50% | -0.23% | +1.18% | unch |
| Volume | 277,000 | 10,017,800 | 559,000 | 3,193,700 | 1,171,530 |
| 20-Day Average Volume | 240,850 | 16,523,775 | 491,030 | 1,028,460 | 1,355,740 |
| Previous Close | 34.98 | 13.92 | 56.15 | 60.26 | 22.15 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | No | Yes | Yes | No | Yes |
| Technicals | |||||
| 20-Day Moving Average | 33.87 | 13.51 | 54.24 | 60.14 | 21.05 |
| 20-Day Raw Stochastic | 98.11% | 85.37% | 83.89% | 91.85% | 88.01% |
| 20-Day Relative Strength | 58.46% | 57.60% | 62.23% | 62.35% | 61.68% |
| Weighted Alpha | +36.96 | +46.77 | +23.79 | +56.20 | +47.86 |
| Today's Opinion | 72% Buy | 100% Buy | 100% Buy | N/A | 88% Buy |
| Previous Opinion | 72% Buy | 100% Buy | 100% Buy | N/A | 88% Buy |
| Last Month's Opinion | 32% Buy | 100% Buy | 100% Buy | N/A | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +5.95% since 04/30/24 | +2.82% since 04/30/24 | +2.45% since 04/30/24 | +0.74% since 06/15/17 | +5.13% since 04/30/24 |
| Low | 33.46 on 05/01/24 | 13.48 on 05/01/24 | 54.93 on 05/01/24 | 59.57 on 06/16/17 | 21.19 on 05/01/24 |
| High | 35.47 on 05/07/24 | 14.03 on 05/07/24 | 57.00 on 05/03/24 | 61.12 on 06/19/17 | 22.48 on 05/07/24 |
| 1-Month | |||||
| %Chg | +5.29% since 04/05/24 | +1.84% since 04/05/24 | +5.82% since 04/05/24 | +1.70% since 05/22/17 | +5.33% since 04/05/24 |
| Low | 32.29 on 04/16/24 | 12.80 on 04/19/24 | 50.92 on 04/15/24 | 59.28 on 05/31/17 | 19.76 on 04/16/24 |
| High | 35.47 on 05/07/24 | 14.07 on 04/09/24 | 57.00 on 05/03/24 | 61.12 on 06/19/17 | 22.48 on 05/07/24 |
| 3-Month | |||||
| %Chg | +5.23% since 02/07/24 | +12.15% since 02/07/24 | +10.43% since 02/07/24 | +10.09% since 03/22/17 | +11.42% since 02/07/24 |
| Low | 32.16 on 03/01/24 | 12.15 on 02/08/24 | 49.44 on 02/13/24 | 54.50 on 03/27/17 | 19.40 on 02/13/24 |
| High | 35.51 on 03/07/24 | 14.07 on 04/09/24 | 57.00 on 05/03/24 | 61.12 on 06/19/17 | 22.48 on 05/07/24 |
| 6-Month | |||||
| %Chg | +20.94% since 11/07/23 | +32.66% since 11/07/23 | +27.51% since 11/07/23 | +12.45% since 12/22/16 | +27.59% since 11/07/23 |
| Low | 28.16 on 11/10/23 | 10.10 on 11/13/23 | 42.48 on 11/13/23 | 53.00 on 01/12/17 | 16.59 on 11/13/23 |
| High | 38.16 on 12/14/23 | 14.07 on 04/09/24 | 57.00 on 05/03/24 | 61.12 on 06/19/17 | 22.48 on 05/07/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,049,303 | 20,173,616 | 7,292,593 | 4,881,868 | 3,339,489 |
| Shares Outstanding, K | 58,585 | 1,449,254 | 129,877 | 80,070 | 150,767 |
| Annual Sales | 999,490,000 | 10,837,000,000 | 1,969,320,000 | 812,780,000 | 2,021,230,000 |
| Annual Net Income | 223,790,000 | 1,951,000,000 | 477,060,000 | 208,360,000 | 182,960,000 |
| Last Quarter Sales | 262,540,000 | 2,847,000,000 | 507,570,000 | 224,150,000 | 588,370,000 |
| Last Quarter Net Income | 47,940,000 | 419,000,000 | 112,660,000 | 57,950,000 | 81,170,000 |
| 60-Month Beta | 1.08 | 1.09 | 0.76 | 1.29 | 0.99 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.85 on 04/25/24 | 0.28 on 04/19/24 | 0.86 on 04/16/24 | 0.70 on 04/20/17 | 0.52 on 04/25/24 |
| Latest Earnings Date | 04/25/24 | 04/19/24 | 04/16/24 | 07/20/17 | 04/25/24 |
| Most Recent Dividend | 0.340 on 02/29/24 | 0.155 on 03/15/24 | 0.270 on 03/06/24 | 0.010 on 03/15/17 | 0.220 on 02/29/24 |
| Next Ex-Dividends Date | 02/29/24 | 06/14/24 | 06/05/24 | 03/15/17 | 05/31/24 |
| Ratios | |||||
| Price/Earnings ttm | 9.43 | 10.95 | 15.66 | 22.32 | 10.27 |