First Merchants Stock Price History

FRMEP Stock  USD 25.80  0.03  0.12%   
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 25.80, as last reported on the 31st of January, with the highest price reaching 25.83 and the lowest price hitting 25.80 during the day.
IPO Date
1st of April 2022
200 Day MA
25.4119
50 Day MA
25.6071
Beta
1.023
 
Covid
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. First Merchants secures Sharpe Ratio (or Efficiency) of close to zero, which denotes the company had a close to zero % return per unit of risk over the last 3 months. First Merchants exposes thirty different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm First Merchants' Coefficient Of Variation of 1693.8, mean deviation of 0.3413, and Downside Deviation of 0.7591 to check the risk estimate we provide.
  
At this time, First Merchants' Stock Based Compensation To Revenue is relatively stable compared to the past year. . At this time, First Merchants' Price Earnings Ratio is relatively stable compared to the past year. As of 01/31/2025, Price Book Value Ratio is likely to grow to 1.46, while Price To Free Cash Flows Ratio is likely to drop 8.93. First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0054

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsFRMEP

Estimated Market Risk

 0.56
  actual daily
4
96% of assets are more volatile

Expected Return

 0.0
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average First Merchants is not performing at its full potential. However, 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 First Merchants to a well-diversified portfolio.
Book Value
39.184
Enterprise Value
2.2 B
Shares Float
57.8 M
Shares Short Prior Month
1.7 K
Earnings Share
3.81

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 PriceNovember 1, 202425.9
Lowest PriceJanuary 10, 202525.17

First Merchants January 31, 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(0.03)
First Merchants Price Rate Of Daily Change 1.00 
First Merchants Price Daily Balance Of Power(1.00)

First Merchants January 31, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First Merchants intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First Merchants for the period between Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 0.73 with a coefficient of variation of 0.73. Under current investment horizon, the daily prices are spread out with arithmetic mean of 25.61. The median price for the last 90 days is 25.64. The company completed dividends distribution on 2025-01-31.
OpenHighLowCloseVolume
01/31/2025
 25.83  25.83  25.80  25.80 
01/29/2025 25.83  25.83  25.83  25.83  118.00 
01/28/2025 25.84  25.84  25.84  25.84  34.00 
01/27/2025 25.84  25.84  25.84  25.84  175.00 
01/24/2025 25.77  25.77  25.77  25.77  100.00 
01/23/2025 25.72  25.72  25.72  25.72  200.00 
01/22/2025 25.65  25.65  25.65  25.65  699.00 
01/21/2025 25.65  25.65  25.40  25.65  700.00 
01/17/2025 25.65  25.65  25.65  25.65  829.00 
01/16/2025 25.65  25.65  25.52  25.65  400.00 
01/15/2025 25.33  25.65  25.33  25.65  2,801 
01/14/2025 25.47  25.47  25.47  25.47  203.00 
01/13/2025 25.65  25.65  25.65  25.65  171.00 
01/10/2025 25.17  25.17  25.17  25.17  1,207 
01/08/2025 25.40  25.40  25.40  25.40  889.00 
01/07/2025 25.57  25.57  25.57  25.57  209.00 
01/06/2025 25.64  25.64  25.64  25.64  1.00 
01/03/2025 25.64  25.64  25.64  25.64  1.00 
01/02/2025 25.64  25.64  25.64  25.64  1.00 
12/31/2024 25.64  25.64  25.64  25.64  1.00 
12/30/2024 25.64  25.64  25.64  25.64  1.00 
12/27/2024 25.64  25.64  25.64  25.64  1.00 
12/26/2024 25.25  25.64  25.25  25.64  1.00 
12/24/2024 25.50  25.50  25.50  25.50  1,700 
12/23/2024 25.61  25.61  25.61  25.61  2.00 
12/20/2024 25.61  25.61  25.61  25.61  130.00 
12/19/2024 25.30  25.30  25.30  25.30  600.00 
12/18/2024 25.50  25.50  25.28  25.28  451.00 
12/17/2024 25.50  25.50  25.50  25.50  300.00 
12/16/2024 25.63  25.63  25.50  25.50  401.00 
12/13/2024 25.61  25.65  25.55  25.55  800.00 
12/12/2024 25.50  25.50  25.50  25.50  56.00 
12/11/2024 25.50  25.50  25.50  25.50  56.00 
12/10/2024 25.50  25.50  25.50  25.50  1,008 
12/09/2024 25.67  25.67  25.67  25.67  100.00 
12/06/2024 25.54  25.67  25.54  25.67  800.00 
12/05/2024 25.60  25.60  25.60  25.60  61.00 
12/04/2024 25.39  25.60  25.39  25.60  5,287 
12/03/2024 25.78  25.78  25.78  25.78  1.00 
12/02/2024 25.78  25.78  25.78  25.78  170.00 
11/29/2024 25.78  25.78  25.78  25.78  102.00 
11/27/2024 25.85  25.85  25.85  25.85  110.00 
11/26/2024 25.53  25.53  25.53  25.53  1.00 
11/25/2024 25.53  25.53  25.53  25.53  1.00 
11/22/2024 25.79  25.79  25.53  25.53  724.00 
11/21/2024 25.28  25.35  25.28  25.35  687.00 
11/20/2024 25.27  25.56  25.27  25.56  1,500 
11/19/2024 25.56  25.56  25.56  25.56  122.00 
11/18/2024 25.56  25.56  25.56  25.56  372.00 
11/15/2024 25.85  25.85  25.85  25.85  1.00 
11/14/2024 25.85  25.85  25.85  25.85  1.00 
11/13/2024 25.85  25.85  25.85  25.85  1.00 
11/12/2024 25.85  25.85  25.85  25.85  1.00 
11/11/2024 25.85  25.85  25.85  25.85  315.00 
11/08/2024 25.82  25.83  25.82  25.83  971.00 
11/07/2024 25.36  25.75  25.36  25.50  469.00 
11/06/2024 25.26  25.87  25.01  25.87  2,457 
11/05/2024 25.87  25.87  25.03  25.76  1,105 
11/04/2024 25.90  25.90  25.90  25.90  1.00 
11/01/2024 25.90  25.90  25.90  25.90  165.00 
10/31/2024 25.89  25.89  25.89  25.89  65.00 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding68.4 M71.8 M
Net Income Applicable To Common Shares253.8 M197.7 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.
A focus of First Merchants technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First Merchants trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Ceiling Movement Now

   

Price Ceiling Movement

Calculate and plot Price Ceiling Movement for different equity instruments
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.

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.