First Farmers and Merchants Corporation (FFMH)
OTCMKTS · Delayed Price · Currency is USD
53.00
0.00 (0.00%)
Apr 13, 2026, 12:29 PM EST
FFMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 100 |
| Apr 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 200 |
| Apr 8, 2026 | 52.49 | 52.50 | 52.49 | 52.50 | 52.50 | 0.02% | 637 |
| Apr 7, 2026 | 50.50 | 52.49 | 50.50 | 52.49 | 52.49 | -0.49% | 743 |
| Apr 2, 2026 | 51.00 | 52.75 | 51.00 | 52.75 | 52.75 | - | 2,290 |
| Apr 1, 2026 | 52.00 | 52.75 | 52.00 | 52.75 | 52.75 | - | 485 |
| Mar 31, 2026 | 51.00 | 53.00 | 51.00 | 52.75 | 52.46 | -0.45% | 1,856 |
| Mar 20, 2026 | 51.49 | 52.99 | 51.00 | 52.99 | 52.70 | - | 950 |
| Mar 9, 2026 | 51.25 | 52.99 | 51.00 | 52.99 | 52.70 | 0.17% | 1,151 |
| Feb 25, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.61 | -0.19% | 100 |
| Feb 20, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.71 | 0.19% | 520 |
| Feb 18, 2026 | 52.50 | 52.90 | 52.25 | 52.90 | 52.61 | -0.19% | 1,400 |
| Feb 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - | 100 |
| Feb 12, 2026 | 52.50 | 53.75 | 52.50 | 53.00 | 52.71 | - | 575 |
| Feb 9, 2026 | 54.00 | 54.00 | 49.45 | 53.00 | 52.71 | - | 1,541 |
| Feb 6, 2026 | 52.01 | 53.00 | 52.01 | 53.00 | 52.71 | 1.44% | 463 |
| Feb 5, 2026 | 50.01 | 52.25 | 50.01 | 52.25 | 51.96 | 3.26% | 300 |
| Feb 4, 2026 | 49.90 | 50.60 | 49.75 | 50.60 | 50.32 | 1.40% | 1,900 |
| Feb 2, 2026 | 49.30 | 50.00 | 49.30 | 49.90 | 49.63 | -0.20% | 2,000 |
| Jan 29, 2026 | 48.30 | 50.00 | 48.30 | 50.00 | 49.73 | - | 857 |
| Jan 28, 2026 | 49.25 | 50.00 | 49.25 | 50.00 | 49.73 | - | 800 |
| Jan 26, 2026 | 49.50 | 50.00 | 49.40 | 50.00 | 49.73 | - | 1,976 |
| Jan 21, 2026 | 49.00 | 50.00 | 47.00 | 50.00 | 49.73 | 0.46% | 3,800 |
| Jan 16, 2026 | 48.05 | 49.77 | 48.01 | 49.77 | 49.50 | 0.55% | 2,990 |
| Jan 15, 2026 | 48.75 | 49.77 | 48.50 | 49.50 | 49.23 | - | 3,210 |
| Jan 14, 2026 | 49.00 | 49.50 | 48.50 | 49.50 | 49.23 | - | 3,710 |
| Jan 13, 2026 | 49.09 | 49.50 | 49.09 | 49.50 | 49.23 | - | 300 |
| Jan 9, 2026 | 49.15 | 49.50 | 49.15 | 49.50 | 49.23 | - | 600 |
| Jan 7, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.23 | 1.02% | 200 |
| Jan 6, 2026 | 49.50 | 49.50 | 49.00 | 49.00 | 48.73 | - | 400 |
| Jan 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.73 | - | 1,670 |
| Jan 2, 2026 | 48.57 | 49.00 | 48.25 | 49.00 | 48.73 | - | 1,317 |
| Dec 24, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 48.44 | - | 350 |
| Dec 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.44 | 1.24% | 400 |
| Dec 12, 2025 | 48.10 | 48.93 | 48.10 | 48.40 | 47.85 | -0.21% | 1,298 |
| Dec 10, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 47.95 | 1.04% | 700 |
| Dec 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.45 | -0.52% | 700 |
| Dec 4, 2025 | 48.00 | 48.25 | 48.00 | 48.25 | 47.70 | - | 200 |
| Dec 3, 2025 | 46.50 | 48.25 | 46.50 | 48.25 | 47.70 | 0.10% | 2,036 |
| Dec 2, 2025 | 47.70 | 48.20 | 46.50 | 48.20 | 47.65 | - | 550 |
| Nov 28, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | 47.65 | - | 310 |
| Nov 26, 2025 | 47.50 | 48.20 | 47.50 | 48.20 | 47.65 | 0.44% | 700 |
| Nov 25, 2025 | 47.00 | 47.99 | 47.00 | 47.99 | 47.44 | 2.11% | 200 |
| Nov 21, 2025 | 46.90 | 47.00 | 46.90 | 47.00 | 46.46 | - | 700 |
| Nov 19, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 46.46 | - | 580 |
| Nov 13, 2025 | 46.50 | 47.00 | 46.50 | 47.00 | 46.46 | - | 200 |
| Nov 10, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 46.46 | - | 847 |
| Nov 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.46 | - | 100 |
| Nov 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.46 | 1.08% | 304 |
| Nov 4, 2025 | 46.25 | 46.50 | 46.25 | 46.50 | 45.97 | 1.09% | 201 |