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 | 36.98 | 133.16 | 112.04 | 21.80 | 24.96 |
| High | 37.21 | 133.96 | 113.51 | 21.87 | 25.01 |
| Low | 36.38 | 131.28 | 110.14 | 21.29 | 24.50 |
| Latest | 36.67 | 132.04 | 110.71 | 21.44 | 24.72 |
| Change | -0.09 | +0.50 | -0.26 | -0.07 | +0.13 |
| % Change | -0.24% | +0.38% | -0.23% | -0.33% | +0.53% |
| Volume | 444,400 | 452,000 | 409,100 | 3,688,600 | 2,022,600 |
| 20-Day Average Volume | 465,940 | 459,620 | 561,165 | 3,346,950 | 2,471,505 |
| Previous Close | 36.76 | 131.54 | 110.97 | 21.51 | 24.59 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 39.02 | 143.07 | 117.50 | 23.17 | 26.28 |
| 20-Day Raw Stochastic | 12.78% | 10.20% | 10.90% | 5.04% | 17.24% |
| 20-Day Relative Strength | 37.53 | 35.63 | 35.73 | 34.47 | 36.84 |
| Weighted Alpha | -8.91 | +11.05 | +4.23 | -1.00 | +5.18 |
| Today's Opinion | 24% Sell | 8% Sell | 16% Sell | 8% Sell | 24% Sell |
| Previous Opinion | 24% Sell | 8% Sell | 8% Sell | 8% Sell | 8% Sell |
| Last Month's Opinion | 88% Buy | 96% Buy | 100% Buy | 96% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -1.93% since 03/10/26 | -3.35% since 03/10/26 | -1.77% since 03/10/26 | -3.07% since 03/10/26 | -1.71% since 03/10/26 |
| Low | 35.92 on 03/12/26 | 129.15 on 03/13/26 | 108.35 on 03/12/26 | 21.23 on 03/12/26 | 24.13 on 03/12/26 |
| High | 37.40 on 03/11/26 | 136.51 on 03/11/26 | 113.51 on 03/17/26 | 22.12 on 03/11/26 | 25.17 on 03/11/26 |
| 1-Month | |||||
| %Chg | -13.80% since 02/17/26 | -14.22% since 02/17/26 | -13.35% since 02/17/26 | -13.83% since 02/17/26 | -12.43% since 02/17/26 |
| Low | 35.71 on 03/09/26 | 129.15 on 03/13/26 | 108.35 on 03/12/26 | 21.23 on 03/12/26 | 23.87 on 03/09/26 |
| High | 43.22 on 02/18/26 | 157.49 on 02/23/26 | 130.00 on 02/18/26 | 25.40 on 02/18/26 | 28.80 on 02/18/26 |
| 3-Month | |||||
| %Chg | -5.71% since 12/17/25 | -6.47% since 12/17/25 | -6.95% since 12/17/25 | -6.74% since 12/17/25 | -6.22% since 12/17/25 |
| Low | 35.71 on 03/09/26 | 129.15 on 03/13/26 | 108.35 on 03/12/26 | 21.23 on 03/12/26 | 23.87 on 03/09/26 |
| High | 43.22 on 02/18/26 | 162.96 on 02/06/26 | 136.11 on 02/06/26 | 26.17 on 02/06/26 | 29.51 on 02/06/26 |
| 6-Month | |||||
| %Chg | -7.98% since 09/17/25 | -1.46% since 09/17/25 | -8.15% since 09/17/25 | -2.46% since 09/17/25 | -4.63% since 09/17/25 |
| Low | 34.66 on 11/18/25 | 119.61 on 10/16/25 | 103.38 on 11/18/25 | 19.39 on 10/16/25 | 23.86 on 10/16/25 |
| High | 43.22 on 02/18/26 | 162.96 on 02/06/26 | 136.11 on 02/06/26 | 26.17 on 02/06/26 | 29.51 on 02/06/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,330,327 | 8,848,694 | 8,448,923 | 8,381,866 | 4,081,325 |
| Shares Outstanding, K | 63,393 | 67,270 | 76,137 | 389,673 | 165,975 |
| Annual Sales | 1,051,730,000 | 4,229,970,000 | 4,144,330,000 | 3,736,380,000 | 2,459,160,000 |
| Annual Net Income | 226,000,000 | 823,840,000 | 702,400,000 | 669,260,000 | 474,780,000 |
| Last Quarter Sales | 270,550,000 | 1,086,720,000 | 1,085,250,000 | 1,007,060,000 | 624,130,000 |
| Last Quarter Net Income | 57,070,000 | 223,020,000 | 215,360,000 | 216,620,000 | 137,130,000 |
| 60-Month Beta | 0.93 | 0.85 | 0.78 | 0.84 | 0.80 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.98 on 01/26/26 | 3.15 on 01/20/26 | 3.08 on 01/27/26 | 0.62 on 01/21/26 | 0.80 on 01/22/26 |
| Latest Earnings Date | 04/23/26 | 04/20/26 | 05/05/26 | 04/28/26 | 04/23/26 |
| Most Recent Dividend | 0.360 on 03/06/26 | 0.550 on 02/05/26 | 0.430 on 03/10/26 | 0.145 on 03/05/26 | 0.240 on 03/02/26 |
| Next Ex-Dividends Date | 03/06/26 | 02/05/26 | 03/10/26 | 03/05/26 | 03/02/26 |
| Ratios | |||||
| Price/Earnings ttm | 9.36 | 11.15 | 9.75 | 9.82 | 8.84 |