First Merchants Stock Price History
| FRMEP Stock | USD 25.36 0.28 1.09% |
Below is the normalized historical share price chart for First Merchants extending back to August 18, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First Merchants stands at 25.36, as last reported on the 19th of March, with the highest price reaching 25.65 and the lowest price hitting 25.36 during the day.
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. Currently, First Merchants is very steady. First Merchants secures Sharpe Ratio (or Efficiency) of 0.0429, which denotes the company had a 0.0429 % return per unit of risk over the last 3 months. We have found thirty technical indicators for First Merchants, which you can use to evaluate the volatility of the firm. Please confirm First Merchants' Downside Deviation of 0.9345, coefficient of variation of 2890.53, and Mean Deviation of 0.4661 to check if the risk estimate we provide is consistent with the expected return of 0.0392%.
At this time, First Merchants' Common Stock Shares Outstanding is relatively stable compared to the past year. As of 03/19/2025, Total Stockholder Equity is likely to grow to about 2.4 B, though Sale Purchase Of Stock is likely to grow to (53.4 M). . At this time, First Merchants' Price Fair Value is relatively stable compared to the past year. First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of April 2022 | 200 Day MA 25.396 | 50 Day MA 25.4147 | Beta 1.062 |
First |
Sharpe Ratio = 0.0429
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | FRMEP |
Estimated Market Risk
| 0.91 actual daily | 8 92% of assets are more volatile |
Expected Return
| 0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average First Merchants is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First Merchants by adding it to a well-diversified portfolio.
First Merchants Stock Price History Chart
There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First Merchants price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 28, 2025 | 25.65 |
| Lowest Price | February 26, 2025 | 24.3 |
First Merchants March 19, 2025 Stock Price Synopsis
Various analyses of First Merchants' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First Merchants from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.| First Merchants Price Action Indicator | (0.29) | |
| First Merchants Price Rate Of Daily Change | 0.99 | |
| First Merchants Accumulation Distribution | 41.85 | |
| First Merchants Price Daily Balance Of Power | (0.97) |
First Merchants March 19, 2025 Stock Price Analysis
First Stock Price History Data
The price series of First Merchants for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 1.35 with a coefficient of variation of 0.86. Under current investment horizon, the daily prices are spread out with arithmetic mean of 25.2. The median price for the last 90 days is 25.18. The company completed dividends distribution on 2025-01-31.| Open | High | Low | Close | Volume | ||
| 03/18/2025 | 25.65 | 25.65 | 25.36 | 25.36 | 3,702 | |
| 03/17/2025 | 25.64 | 25.64 | 25.64 | 25.64 | 200.00 | |
| 03/14/2025 | 25.29 | 25.29 | 25.29 | 25.29 | 500.00 | |
| 03/13/2025 | 25.17 | 25.17 | 25.10 | 25.10 | 500.00 | |
| 03/12/2025 | 25.30 | 25.30 | 25.30 | 25.30 | 89.00 | |
| 03/11/2025 | 25.29 | 25.30 | 25.00 | 25.30 | 1,428 | |
| 03/10/2025 | 25.30 | 25.50 | 25.30 | 25.30 | 1,600 | |
| 03/07/2025 | 25.30 | 25.30 | 25.30 | 25.30 | 71.00 | |
| 03/06/2025 | 25.30 | 25.30 | 25.30 | 25.30 | 71.00 | |
| 03/05/2025 | 25.48 | 25.48 | 25.30 | 25.30 | 401.00 | |
| 03/04/2025 | 25.30 | 25.44 | 25.00 | 25.00 | 800.00 | |
| 03/03/2025 | 25.35 | 25.62 | 25.35 | 25.62 | 1,100 | |
| 02/28/2025 | 25.34 | 25.65 | 25.34 | 25.65 | 200.00 | |
| 02/27/2025 | 24.50 | 25.32 | 24.50 | 25.30 | 3,000 | |
| 02/26/2025 | 24.89 | 25.20 | 24.15 | 24.30 | 16,221 | |
| 02/25/2025 | 25.25 | 25.25 | 24.90 | 24.90 | 21,153 | |
| 02/24/2025 | 25.70 | 25.70 | 24.80 | 25.00 | 10,400 | |
| 02/21/2025 | 25.20 | 25.25 | 24.95 | 24.95 | 8,355 | |
| 02/20/2025 | 25.26 | 25.30 | 25.20 | 25.30 | 7,400 | |
| 02/19/2025 | 25.61 | 25.61 | 25.43 | 25.43 | 1,128 | |
| 02/18/2025 | 25.27 | 25.69 | 25.27 | 25.44 | 1,500 | |
| 02/14/2025 | 25.17 | 25.17 | 25.17 | 25.17 | 94.00 | |
| 02/13/2025 | 25.25 | 25.37 | 25.03 | 25.17 | 3,000 | |
| 02/12/2025 | 25.34 | 25.34 | 25.34 | 25.34 | 34.00 | |
| 02/11/2025 | 25.36 | 25.36 | 25.30 | 25.34 | 500.00 | |
| 02/10/2025 | 25.38 | 25.38 | 25.38 | 25.38 | 1.00 | |
| 02/07/2025 | 25.38 | 25.38 | 25.38 | 25.38 | 1.00 | |
| 02/06/2025 | 25.38 | 25.38 | 25.38 | 25.38 | 47.00 | |
| 02/05/2025 | 25.38 | 25.38 | 25.38 | 25.38 | 200.00 | |
| 02/04/2025 | 25.40 | 25.40 | 25.40 | 25.40 | 100.00 | |
| 02/03/2025 | 25.44 | 25.44 | 25.44 | 25.44 | 1.00 | |
| 01/31/2025 | 25.50 | 25.50 | 25.44 | 25.44 | 300.00 | |
| 01/30/2025 | 25.26 | 25.33 | 25.24 | 25.33 | 1,300 | |
| 01/29/2025 | 25.36 | 25.36 | 25.36 | 25.36 | 100.00 | |
| 01/28/2025 | 25.37 | 25.37 | 25.37 | 25.37 | 1.00 | |
| 01/27/2025 | 25.37 | 25.37 | 25.37 | 25.37 | 200.00 | |
| 01/24/2025 | 25.30 | 25.30 | 25.30 | 25.30 | 500.00 | |
| 01/23/2025 | 25.25 | 25.25 | 25.25 | 25.25 | 200.00 | |
| 01/22/2025 | 25.18 | 25.18 | 25.18 | 25.18 | 1,200 | |
| 01/21/2025 | 25.18 | 25.18 | 24.94 | 25.18 | 700.00 | |
| 01/17/2025 | 25.18 | 25.18 | 25.18 | 25.18 | 700.00 | |
| 01/16/2025 | 25.18 | 25.18 | 25.06 | 25.18 | 400.00 | |
| 01/15/2025 | 24.87 | 25.18 | 24.87 | 25.18 | 2,800 | |
| 01/14/2025 | 25.01 | 25.01 | 25.01 | 25.01 | 100.00 | |
| 01/13/2025 | 25.18 | 25.18 | 25.18 | 25.18 | 200.00 | |
| 01/10/2025 | 25.17 | 25.17 | 24.71 | 24.71 | 900.00 | |
| 01/08/2025 | 24.93 | 24.93 | 24.84 | 24.93 | 1,400 | |
| 01/07/2025 | 25.11 | 25.11 | 25.11 | 25.11 | 100.00 | |
| 01/06/2025 | 25.17 | 25.17 | 25.17 | 25.17 | 1.00 | |
| 01/03/2025 | 25.17 | 25.17 | 25.17 | 25.17 | 1.00 | |
| 01/02/2025 | 25.17 | 25.17 | 25.17 | 25.17 | 1.00 | |
| 12/31/2024 | 25.17 | 25.17 | 25.17 | 25.17 | 1.00 | |
| 12/30/2024 | 25.17 | 25.17 | 25.17 | 25.17 | 1.00 | |
| 12/27/2024 | 25.17 | 25.17 | 25.17 | 25.17 | 1.00 | |
| 12/26/2024 | 24.79 | 25.17 | 24.79 | 25.17 | 200.00 | |
| 12/24/2024 | 25.04 | 25.04 | 25.04 | 25.04 | 1,700 | |
| 12/23/2024 | 25.14 | 25.14 | 25.14 | 25.14 | 1.00 | |
| 12/20/2024 | 25.14 | 25.14 | 25.14 | 25.14 | 100.00 | |
| 12/19/2024 | 24.84 | 24.84 | 24.84 | 24.84 | 600.00 | |
| 12/18/2024 | 25.04 | 25.04 | 24.82 | 24.82 | 500.00 | |
| 12/17/2024 | 25.04 | 25.04 | 25.04 | 25.04 | 300.00 |
About First Merchants Stock history
First Merchants investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First Merchants will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First Merchants stock prices may prove useful in developing a viable investing in First Merchants
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 58.5 M | 61.5 M | |
| Net Income Applicable To Common Shares | 253.8 M | 197.7 M |
First Merchants Stock Technical Analysis
First Merchants technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Latest Portfolios Now
Latest PortfoliosQuick portfolio dashboard that showcases your latest portfolios |
| All Next | Launch Module |
First Merchants Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for First Merchants' price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0302 | |||
| Jensen Alpha | 0.0496 | |||
| Total Risk Alpha | 0.1093 | |||
| Sortino Ratio | 0.1185 | |||
| Treynor Ratio | 0.0607 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for First Stock Analysis
When running First Merchants' price analysis, check to measure First Merchants' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First Merchants is operating at the current time. Most of First Merchants' value examination focuses on studying past and present price action to predict the probability of First Merchants' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First Merchants' price. Additionally, you may evaluate how the addition of First Merchants to your portfolios can decrease your overall portfolio volatility.