First Farmers and Merchants Corporation (FFMH)
OTCMKTS · Delayed Price · Currency is USD
53.00
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
FFMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 54.00 | 54.00 | 49.45 | 53.00 | 53.00 | - | 1,541 |
| Feb 6, 2026 | 52.01 | 53.00 | 52.01 | 53.00 | 53.00 | 1.44% | 463 |
| Feb 5, 2026 | 50.01 | 52.25 | 50.01 | 52.25 | 52.25 | 3.26% | 300 |
| Feb 4, 2026 | 49.90 | 50.60 | 49.75 | 50.60 | 50.60 | 1.40% | 1,900 |
| Feb 2, 2026 | 49.30 | 50.00 | 49.30 | 49.90 | 49.90 | -0.20% | 2,000 |
| Jan 29, 2026 | 48.30 | 50.00 | 48.30 | 50.00 | 50.00 | - | 857 |
| Jan 28, 2026 | 49.25 | 50.00 | 49.25 | 50.00 | 50.00 | - | 800 |
| Jan 26, 2026 | 49.50 | 50.00 | 49.40 | 50.00 | 50.00 | - | 1,976 |
| 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 |