First Farmers and Merchants Corporation (FFMH)
OTCMKTS
· Delayed Price · Currency is USD
41.00
0.00 (0.00%)
May 14, 2025, 4:00 PM EDT
FFMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| May 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| May 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 20 |
| May 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 150 |
| May 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 7, 2025 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | 1.52% | 11,271 |
| May 6, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 1.68% | 3,500 |
| May 5, 2025 | 38.50 | 38.75 | 38.50 | 38.75 | 38.75 | 0.65% | 205 |
| May 2, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 1.32% | 8,602 |
| May 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 175 |
| Apr 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.33% | 350 |
| Apr 29, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Apr 28, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Apr 25, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Apr 24, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Apr 23, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Apr 22, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Apr 21, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Apr 17, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Apr 16, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.32% | 200 |
| Apr 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 10, 2025 | 38.02 | 38.02 | 38.00 | 38.00 | 38.00 | -0.65% | 429 |
| Apr 9, 2025 | 37.00 | 38.50 | 37.00 | 38.25 | 38.25 | 0.66% | 1,418 |
| Apr 8, 2025 | 37.00 | 38.02 | 36.65 | 38.00 | 38.00 | - | 1,505 |
| Apr 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 4, 2025 | 37.75 | 38.00 | 37.50 | 38.00 | 38.00 | - | 514 |
| Apr 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.65% | 100 |
| Mar 31, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 37.98 | - | - |
| Mar 28, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 37.98 | - | - |
| Mar 27, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 37.98 | - | - |
| Mar 26, 2025 | 38.00 | 38.25 | 38.00 | 38.25 | 37.98 | -0.65% | 500 |
| Mar 25, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.23 | - | - |
| Mar 24, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.23 | - | - |
| Mar 21, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.23 | - | - |
| Mar 20, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.23 | - | 10 |
| Mar 19, 2025 | 37.70 | 38.50 | 37.70 | 38.50 | 38.23 | - | 300 |
| Mar 18, 2025 | 37.50 | 38.50 | 37.50 | 38.50 | 38.23 | - | 550 |
| Mar 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.23 | - | - |
| Mar 14, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.23 | - | - |
| Mar 13, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.23 | - | - |
| Mar 12, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.23 | - | - |
| Mar 11, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.23 | - | - |
| Mar 10, 2025 | 38.00 | 38.50 | 37.50 | 38.50 | 38.23 | -1.28% | 1,795 |
| Mar 7, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 38.73 | - | 3,263 |
| Mar 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.73 | - | - |
| Mar 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.73 | - | - |