First Farmers and Merchants Corporation (FFMH)
OTCMKTS · Delayed Price · Currency is USD
50.00
+0.23 (0.46%)
Jan 21, 2026, 4:00 PM EST
FFMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 49.00 | 50.00 | 47.00 | 50.00 | 50.00 | 0.46% | 3,800 |
| Jan 16, 2026 | 48.05 | 49.77 | 48.01 | 49.77 | 49.77 | 0.55% | 2,990 |
| Jan 15, 2026 | 48.75 | 49.77 | 48.50 | 49.50 | 49.50 | - | 3,210 |
| Jan 14, 2026 | 49.00 | 49.50 | 48.50 | 49.50 | 49.50 | - | 3,710 |
| Jan 13, 2026 | 49.09 | 49.50 | 49.09 | 49.50 | 49.50 | - | 300 |
| Jan 9, 2026 | 49.15 | 49.50 | 49.15 | 49.50 | 49.50 | - | 600 |
| Jan 7, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.02% | 200 |
| Jan 6, 2026 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | - | 400 |
| Jan 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,670 |
| Jan 2, 2026 | 48.57 | 49.00 | 48.25 | 49.00 | 49.00 | - | 1,317 |
| Dec 24, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 48.71 | - | 350 |
| Dec 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.71 | 1.24% | 400 |
| Dec 12, 2025 | 48.10 | 48.93 | 48.10 | 48.40 | 48.11 | -0.21% | 1,298 |
| Dec 10, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.21 | 1.04% | 700 |
| Dec 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.72 | -0.52% | 700 |
| Dec 4, 2025 | 48.00 | 48.25 | 48.00 | 48.25 | 47.96 | - | 200 |
| Dec 3, 2025 | 46.50 | 48.25 | 46.50 | 48.25 | 47.96 | 0.10% | 2,036 |
| Dec 2, 2025 | 47.70 | 48.20 | 46.50 | 48.20 | 47.91 | - | 550 |
| Nov 28, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | 47.91 | - | 310 |
| Nov 26, 2025 | 47.50 | 48.20 | 47.50 | 48.20 | 47.91 | 0.44% | 700 |
| Nov 25, 2025 | 47.00 | 47.99 | 47.00 | 47.99 | 47.71 | 2.11% | 200 |
| Nov 21, 2025 | 46.90 | 47.00 | 46.90 | 47.00 | 46.72 | - | 700 |
| Nov 19, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 46.72 | - | 580 |
| Nov 13, 2025 | 46.50 | 47.00 | 46.50 | 47.00 | 46.72 | - | 200 |
| Nov 10, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 46.72 | - | 847 |
| Nov 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | - | 100 |
| Nov 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | 1.08% | 304 |
| Nov 4, 2025 | 46.25 | 46.50 | 46.25 | 46.50 | 46.22 | 1.09% | 201 |
| Oct 31, 2025 | 46.00 | 46.00 | 45.75 | 46.00 | 45.73 | 1.10% | 400 |
| Oct 30, 2025 | 45.02 | 45.98 | 45.02 | 45.50 | 45.23 | 0.46% | 6,400 |
| Oct 29, 2025 | 45.25 | 45.29 | 45.25 | 45.29 | 45.02 | -0.45% | 200 |
| Oct 28, 2025 | 45.25 | 45.50 | 45.25 | 45.50 | 45.23 | 1.11% | 200 |
| Oct 27, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 44.73 | 2.27% | 850 |
| Oct 24, 2025 | 43.89 | 44.00 | 43.89 | 44.00 | 43.74 | 0.25% | 2,500 |
| Oct 23, 2025 | 43.30 | 43.89 | 43.30 | 43.89 | 43.63 | - | 580 |
| Oct 21, 2025 | 43.41 | 44.00 | 43.25 | 43.89 | 43.63 | -0.25% | 6,529 |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.74 | 1.36% | 100 |
| Oct 14, 2025 | 43.70 | 43.70 | 43.40 | 43.41 | 43.15 | 0.02% | 9,950 |
| Oct 13, 2025 | 43.60 | 44.00 | 43.25 | 43.40 | 43.14 | -1.36% | 8,450 |
| Oct 8, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 43.74 | - | 200 |
| Oct 7, 2025 | 43.90 | 44.10 | 43.90 | 44.00 | 43.74 | -0.23% | 1,600 |
| Oct 3, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.55 | 0.46% | 100 |
| Oct 2, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.35 | -0.23% | 360 |
| Oct 1, 2025 | 44.00 | 44.20 | 42.50 | 44.00 | 43.45 | -0.56% | 1,460 |
| Sep 30, 2025 | 44.00 | 44.25 | 44.00 | 44.25 | 43.70 | -0.56% | 3,700 |
| Sep 29, 2025 | 44.85 | 45.00 | 42.90 | 44.50 | 43.95 | -1.33% | 9,578 |
| Sep 26, 2025 | 45.15 | 45.15 | 45.10 | 45.10 | 44.54 | -0.11% | 300 |
| Sep 25, 2025 | 45.00 | 45.15 | 44.75 | 45.15 | 44.59 | 0.11% | 501 |
| Sep 24, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.54 | 0.22% | 500 |
| Sep 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.44 | -0.02% | 766 |