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 | UMBF | WTFC | ONB | ASB |
| Company | First Merchants Corp | UMB Financial Corp | Wintrust Financial Corp | Old National Bncp | Associated Banc-Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 43.55 | 147.04 | 161.92 | 26.82 | 31.43 |
| High | 44.09 | 148.98 | 163.32 | 27.22 | 31.78 |
| Low | 43.36 | 146.40 | 160.85 | 26.75 | 31.31 |
| Last | 44.06 | 149.21 | 163.24 | 27.22 | 31.79 |
| Change | +0.43 | +2.17 | +1.48 | +0.37 | +0.39 |
| Percent Change | +0.99% | +1.48% | +0.91% | +1.38% | +1.24% |
| Volume | 48,752 | 69,812 | 355,961 | 622,188 | 375,946 |
| 20-Day Average Volume | 470,774 | 614,004 | 684,383 | 4,831,082 | 1,944,053 |
| Previous | 43.63 | 147.04 | 161.76 | 26.85 | 31.40 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 43.42 | 144.32 | 160.97 | 26.49 | 30.86 |
| 20-Day Raw Stochastic | 74.17% | 91.06% | 59.31% | 85.05% | 93.20% |
| 20-Day Relative Strength | 55.78 | 60.87 | 56.48 | 60.45 | 60.83 |
| Weighted Alpha | +19.16 | +39.61 | +30.69 | +32.77 | +34.03 |
| Today's Opinion | 96% Buy | 100% Buy | 96% Buy | 100% Buy | 100% Buy |
| Yesterday's Opinion | 96% Buy | 100% Buy | 96% Buy | 100% Buy | 100% Buy |
| Last Month's Opinion | 100% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.99% since 07/28/26 | +3.38% since 07/28/26 | +0.83% since 07/28/26 | +0.52% since 07/28/26 | +1.93% since 07/28/26 |
| Low | 42.63 on 07/31/26 | 144.10 on 07/31/26 | 158.17 on 07/30/26 | 26.28 on 07/31/26 | 30.57 on 07/29/26 |
| High | 44.01 on 08/03/26 | 149.98 on 07/30/26 | 162.74 on 08/04/26 | 27.09 on 08/04/26 | 31.72 on 08/04/26 |
| 1-Month | |||||
| %Chg | +0.94% since 07/02/26 | +3.50% since 07/02/26 | +0.76% since 07/02/26 | +3.96% since 07/02/26 | +3.33% since 07/02/26 |
| Low | 39.60 on 07/23/26 | 137.23 on 07/23/26 | 155.43 on 07/08/26 | 25.38 on 07/08/26 | 29.40 on 07/08/26 |
| High | 45.33 on 07/16/26 | 149.98 on 07/30/26 | 167.21 on 07/16/26 | 27.32 on 07/16/26 | 31.83 on 07/16/26 |
| 3-Month | |||||
| %Chg | +9.57% since 05/04/26 | +15.01% since 05/04/26 | +9.04% since 05/04/26 | +13.67% since 05/04/26 | +13.52% since 05/04/26 |
| Low | 38.76 on 05/15/26 | 123.70 on 05/15/26 | 143.22 on 05/15/26 | 23.09 on 05/19/26 | 26.86 on 06/03/26 |
| High | 45.33 on 07/16/26 | 149.98 on 07/30/26 | 167.21 on 07/16/26 | 27.32 on 07/16/26 | 31.83 on 07/16/26 |
| 6-Month | |||||
| %Chg | +4.85% since 02/04/26 | +13.64% since 02/04/26 | +2.91% since 02/04/26 | +5.34% since 02/04/26 | +9.97% since 02/04/26 |
| Low | 35.71 on 03/09/26 | 107.12 on 03/19/26 | 129.15 on 03/13/26 | 20.80 on 03/19/26 | 23.87 on 03/09/26 |
| High | 45.33 on 07/16/26 | 149.98 on 07/30/26 | 167.21 on 07/16/26 | 27.32 on 07/16/26 | 31.83 on 07/16/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,749,693 | 11,167,686 | 10,910,386 | 10,272,005 | 5,922,291 |
| Shares Outstanding, K | 63,023 | 75,950 | 67,448 | 382,570 | 188,608 |
| Annual Sales, $M | 1,051,730,000 | 4,144,330,000 | 4,229,970,000 | 3,736,380,000 | 2,459,160,000 |
| Annual Net Income, $M | 226,000,000 | 702,400,000 | 823,840,000 | 669,260,000 | 474,780,000 |
| Last Qtr Sales, $M | 298,000,000 | 1,116,870,000 | 1,102,680,000 | 1,047,960,000 | 703,690,000 |
| Last Qtr Income, $M | 43,980,000 | 277,570,000 | 233,690,000 | 253,410,000 | 123,560,000 |
| 60-Month Beta | 0.84 | 0.77 | 0.85 | 0.84 | 0.77 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.74 on 07/22/26 | 3.57 on 07/28/26 | 3.30 on 07/20/26 | 0.65 on 07/22/26 | 0.73 on 07/23/26 |
| Latest Earnings Date | 10/28/26 | 10/27/26 | 10/19/26 | 10/28/26 | 10/22/26 |
| Most Recent Dividend | 0.370 on 06/05/26 | 0.430 on 06/10/26 | 0.550 on 05/14/26 | 0.145 on 06/05/26 | 0.240 on 06/01/26 |
| Next Ex-Dividend Date | 06/05/26 | 09/10/26 | 08/06/26 | 06/05/26 | 09/01/26 |
| Ratios | |||||
| Price/Earnings ttm | 11.53 | 11.42 | 12.53 | 10.79 | 10.43 |