First Farmers and Merchants Corporation (FFMH)
OTCMKTS · Delayed Price · Currency is USD
63.68
0.00 (0.00%)
Oct 16, 2026, 4:00 PM EST
FFMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 61.22 | 63.68 | 61.22 | 63.68 | 63.68 | - | 605 |
| Oct 6, 2026 | 62.00 | 63.68 | 62.00 | 63.68 | 63.68 | - | 450 |
| Sep 30, 2026 | 63.75 | 64.00 | 63.00 | 64.00 | 63.68 | 0.02% | 1,000 |
| Sep 28, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.67 | -0.02% | 100 |
| Sep 25, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 63.68 | - | 640 |
| Sep 24, 2026 | 62.40 | 64.00 | 62.00 | 64.00 | 63.68 | - | 2,100 |
| Sep 21, 2026 | 62.64 | 64.00 | 62.00 | 64.00 | 63.68 | - | 600 |
| Sep 17, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 63.68 | - | 403 |
| Sep 16, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 63.68 | - | 600 |
| Sep 15, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 63.68 | - | 1,100 |
| Sep 9, 2026 | 62.85 | 64.00 | 62.85 | 64.00 | 63.68 | - | 300 |
| Aug 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.68 | 0.02% | 200 |
| Aug 27, 2026 | 62.10 | 63.99 | 62.10 | 63.99 | 63.67 | 1.25% | 565 |
| Aug 17, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 62.88 | 2.38% | 100 |
| Aug 12, 2026 | 61.00 | 61.73 | 61.00 | 61.73 | 61.42 | - | 400 |
| Aug 7, 2026 | 60.10 | 61.73 | 60.10 | 61.73 | 61.42 | 1.36% | 780 |
| Aug 6, 2026 | 60.00 | 60.90 | 59.00 | 60.90 | 60.60 | 2.35% | 4,200 |
| Aug 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.20 | 0.85% | 100 |
| Jul 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.71 | - | 153 |
| Jul 20, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 58.71 | - | 5,343 |
| Jul 17, 2026 | 58.25 | 59.00 | 58.00 | 59.00 | 58.71 | 0.85% | 580 |
| Jul 15, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.21 | 0.86% | 300 |
| Jul 14, 2026 | 58.00 | 58.09 | 58.00 | 58.00 | 57.71 | - | 765 |
| Jul 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.71 | - | 100 |
| Jul 10, 2026 | 57.55 | 58.00 | 57.55 | 58.00 | 57.71 | - | 440 |
| Jul 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.71 | 0.52% | 900 |
| Jul 7, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.41 | -0.02% | 400 |
| Jul 6, 2026 | 57.60 | 58.00 | 57.60 | 58.00 | 57.42 | 0.43% | 800 |
| Jul 2, 2026 | 57.50 | 57.75 | 57.50 | 57.75 | 57.17 | - | 246 |
| Jul 1, 2026 | 56.01 | 57.75 | 56.01 | 57.75 | 57.17 | - | 1,423 |
| Jun 30, 2026 | 56.25 | 57.75 | 56.25 | 57.75 | 57.17 | - | 2,100 |
| Jun 5, 2026 | 55.00 | 57.75 | 55.00 | 57.75 | 57.17 | - | 957 |
| Jun 4, 2026 | 56.00 | 57.75 | 56.00 | 57.75 | 57.17 | - | 600 |
| Jun 2, 2026 | 53.50 | 57.75 | 53.50 | 57.75 | 57.17 | - | 10,648 |
| May 26, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.17 | 0.87% | 100 |
| May 20, 2026 | 57.00 | 57.25 | 57.00 | 57.25 | 56.68 | 0.44% | 1,719 |
| May 13, 2026 | 55.48 | 57.00 | 55.00 | 57.00 | 56.43 | - | 750 |
| May 12, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 56.43 | - | 600 |
| May 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.43 | 1.59% | 514 |
| May 4, 2026 | 55.00 | 56.11 | 54.20 | 56.11 | 55.55 | 2.02% | 2,070 |
| May 1, 2026 | 54.20 | 55.00 | 54.20 | 55.00 | 54.45 | 1.48% | 1,364 |
| Apr 28, 2026 | 53.99 | 54.60 | 53.99 | 54.20 | 53.66 | 0.56% | 2,251 |
| Apr 27, 2026 | 53.00 | 53.90 | 53.00 | 53.90 | 53.36 | 1.70% | 2,383 |
| Apr 20, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.47 | - | 1,100 |
| Apr 17, 2026 | 51.75 | 53.00 | 51.75 | 53.00 | 52.47 | - | 600 |
| Apr 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.47 | - | 100 |
| Apr 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.47 | 0.95% | 200 |