Menu Search
Equities

First Merchants Corp

  • Add to watchlist
  • Add to portfolio
  • Add an alert
FRME:NSQ

First Merchants Corp

Actions
FinancialsBanks
  • Price (USD)41.64
  • Today's Change-0.41 / -0.98%
  • Shares traded543.08k
  • 1 Year change-5.96%
  • Beta0.9228
Data delayed at least 15 minutes, as of Feb 12 2026 21:00 GMT.
More ▼
Notice
Important Notice
Please note that effective 5th February, 2026 the Financial Times will no longer publish or present securities from the Nairobi Stock Exchange.

Historical Prices

DateOpenHighLowCloseVolume
Thursday, February 12, 2026Thu, Feb 12, 202642.2642.5340.8441.64540,655540.66k
Wednesday, February 11, 2026Wed, Feb 11, 202642.1042.5041.5242.05416,205416.21k
Tuesday, February 10, 2026Tue, Feb 10, 202641.8042.4041.2441.79417,342417.34k
Monday, February 09, 2026Mon, Feb 09, 202642.2742.4241.9342.03313,208313.21k
Friday, February 06, 2026Fri, Feb 06, 202641.9742.5341.8742.34467,683467.68k
Thursday, February 05, 2026Thu, Feb 05, 202641.8542.1740.9341.85458,921458.92k
Wednesday, February 04, 2026Wed, Feb 04, 202641.2142.1941.0341.82502,896502.90k
Tuesday, February 03, 2026Tue, Feb 03, 202640.5741.7239.8940.81504,872504.87k
Monday, February 02, 2026Mon, Feb 02, 202639.7541.2739.6640.89512,784512.78k
Friday, January 30, 2026Fri, Jan 30, 202638.7139.8838.7139.76996,200996.20k
Thursday, January 29, 2026Thu, Jan 29, 202637.9238.9537.9238.92300,135300.14k
Wednesday, January 28, 2026Wed, Jan 28, 202638.2038.3737.7337.86479,309479.31k
Tuesday, January 27, 2026Tue, Jan 27, 202638.3138.3137.7538.19351,561351.56k
Monday, January 26, 2026Mon, Jan 26, 202638.0938.5537.6038.01403,374403.37k
Friday, January 23, 2026Fri, Jan 23, 202639.4039.4738.0038.09269,352269.35k
Thursday, January 22, 2026Thu, Jan 22, 202639.3240.2439.3039.64273,676273.68k
Wednesday, January 21, 2026Wed, Jan 21, 202637.9839.4837.9839.33484,699484.70k
Tuesday, January 20, 2026Tue, Jan 20, 202637.4937.9037.4437.67233,974233.97k
Friday, January 16, 2026Fri, Jan 16, 202638.3338.7838.0538.08258,690258.69k
Thursday, January 15, 2026Thu, Jan 15, 202637.7738.7837.7738.53213,178213.18k
Wednesday, January 14, 2026Wed, Jan 14, 202637.2337.9837.1637.80278,822278.82k
Tuesday, January 13, 2026Tue, Jan 13, 202637.6937.8037.1737.20206,730206.73k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Feb 12 2026 16:00 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.