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 FieldsSymbol | FRME | HBAN | CBSH | PVTB | UMBF |
Company | First Merchants Corp | Huntington Bcshs | Commerce Bancshares | Privatebancorp Inc | UMB Financial Corp |
Price Information | |||||
Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
Open | 34.81 | 13.69 | 55.71 | 60.33 | 83.84 |
High | 34.95 | 13.78 | 55.71 | 61.10 | 83.84 |
Low | 33.40 | 13.49 | 54.77 | 60.33 | 82.89 |
Last | 34.39 | 13.53 | 55.18 | 60.97 | 82.88 |
Change | -0.66 | -0.23 | -0.74 | +0.71 | -1.90 |
% Change | -1.88% | -1.67% | -1.32% | +1.18% | -2.24% |
Volume | 20,603 | 1,840,668 | 20,651 | 3,193,700 | 6,387 |
20-Day Average Volume | 218,788 | 16,924,469 | 526,230 | 1,028,460 | 178,089 |
Previous Close | 35.05 | 13.76 | 55.92 | 60.26 | 84.78 |
Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
Has Options | Yes | Yes | Yes | No | Yes |
Technicals | |||||
20-Day Moving Average | 33.71 | 13.55 | 53.15 | 60.14 | 82.52 |
20-Day Raw Stochastic | 74.57% | 65.75% | 86.82% | 91.85% | 56.74% |
20-Day Relative Strength | 53.79% | 54.78% | 61.26% | 62.35% | 54.06% |
Weighted Alpha | +19.44 | +27.44 | +11.35 | +56.20 | +34.14 |
Today's Opinion | 40% Buy | 96% Buy | 88% Buy | N/A | 100% Buy |
Previous Opinion | 64% Buy | 96% Buy | 88% Buy | N/A | 100% Buy |
Last Month's Opinion | 8% Buy | 100% Buy | 40% Buy | N/A | 88% Buy |
Performance | |||||
5-Days | |||||
%Chg | +4.68% since 04/18/24 | +3.45% since 04/18/24 | +4.20% since 04/18/24 | +0.74% since 06/15/17 | +4.13% since 04/18/24 |
Low | 32.70 on 04/19/24 | 12.80 on 04/19/24 | 53.12 on 04/19/24 | 59.57 on 06/16/17 | 79.29 on 04/19/24 |
High | 35.06 on 04/24/24 | 13.78 on 04/24/24 | 56.00 on 04/24/24 | 61.12 on 06/19/17 | 84.96 on 04/23/24 |
1-Month | |||||
%Chg | +2.99% since 03/25/24 | +1.98% since 03/25/24 | +7.67% since 03/25/24 | +1.70% since 05/22/17 | +2.40% since 03/25/24 |
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 | 78.46 on 04/16/24 |
High | 35.20 on 03/28/24 | 14.07 on 04/09/24 | 56.00 on 04/24/24 | 61.12 on 06/19/17 | 87.36 on 03/28/24 |
3-Month | |||||
%Chg | -1.26% since 01/25/24 | +5.37% since 01/25/24 | +3.50% since 01/25/24 | +10.09% since 03/22/17 | +2.50% since 01/25/24 |
Low | 32.16 on 03/01/24 | 12.07 on 02/01/24 | 49.44 on 02/13/24 | 54.50 on 03/27/17 | 77.59 on 02/13/24 |
High | 35.51 on 03/07/24 | 14.07 on 04/09/24 | 56.00 on 04/24/24 | 61.12 on 06/19/17 | 87.36 on 03/28/24 |
6-Month | |||||
%Chg | +30.68% since 10/25/23 | +43.98% since 10/25/23 | +31.80% since 10/25/23 | +12.45% since 12/22/16 | +34.09% since 10/25/23 |
Low | 25.74 on 10/26/23 | 9.35 on 10/27/23 | 40.91 on 11/01/23 | 53.00 on 01/12/17 | 61.18 on 10/27/23 |
High | 38.16 on 12/14/23 | 14.07 on 04/09/24 | 56.75 on 12/14/23 | 61.12 on 06/19/17 | 87.36 on 03/28/24 |
Key Statistics | |||||
Market Capitalization, $K | 2,077,904 | 19,952,000 | 7,262,721 | 4,881,868 | 4,132,262 |
Shares Outstanding, K | 59,284 | 1,450,000 | 129,877 | 80,070 | 48,741 |
Annual Sales | 999,490,000 | 10,837,000,000 | 1,969,320,000 | 812,780,000 | 2,380,560,000 |
Annual Net Income | 223,790,000 | 1,951,000,000 | 477,060,000 | 208,360,000 | 350,020,000 |
Last Quarter Sales | 263,430,000 | 2,847,000,000 | 507,570,000 | 224,150,000 | 636,860,000 |
Last Quarter Net Income | 42,480,000 | 419,000,000 | 112,660,000 | 57,950,000 | 70,920,000 |
60-Month Beta | 1.08 | 1.11 | 0.79 | 1.29 | 0.83 |
Per-Share Information | |||||
Most Recent Earnings | 0.87 on 01/25/24 | 0.28 on 04/19/24 | 0.86 on 04/16/24 | 0.70 on 04/20/17 | 2.29 on 01/30/24 |
Latest Earnings Date | 04/25/24 | 04/19/24 | 04/16/24 | 07/20/17 | 04/30/24 |
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 | 0.390 on 03/08/24 |
Next Ex-Dividends Date | 02/29/24 | 06/14/24 | 06/05/24 | 03/15/17 | 03/08/24 |
Ratios | |||||
Price/Earnings ttm | 8.90 | 10.82 | 15.37 | 22.32 | 10.27 |