First Farmers and Merchants Corporation (FFMH)
OTCMKTS · Delayed Price · Currency is USD
57.70
-0.30 (-0.52%)
Jul 7, 2026, 3:21 PM EST
FFMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.02% | 400 |
| Jul 6, 2026 | 57.60 | 58.00 | 57.60 | 58.00 | 57.71 | 0.43% | 800 |
| Jul 2, 2026 | 57.50 | 57.75 | 57.50 | 57.75 | 57.46 | - | 246 |
| Jul 1, 2026 | 56.01 | 57.75 | 56.01 | 57.75 | 57.46 | - | 1,423 |
| Jun 30, 2026 | 56.25 | 57.75 | 56.25 | 57.75 | 57.46 | - | 2,100 |
| Jun 5, 2026 | 55.00 | 57.75 | 55.00 | 57.75 | 57.46 | - | 957 |
| Jun 4, 2026 | 56.00 | 57.75 | 56.00 | 57.75 | 57.46 | - | 600 |
| Jun 2, 2026 | 53.50 | 57.75 | 53.50 | 57.75 | 57.46 | - | 10,648 |
| May 26, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.46 | 0.87% | 100 |
| May 20, 2026 | 57.00 | 57.25 | 57.00 | 57.25 | 56.96 | 0.44% | 1,719 |
| May 13, 2026 | 55.48 | 57.00 | 55.00 | 57.00 | 56.72 | - | 750 |
| May 12, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 56.72 | - | 600 |
| May 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | 1.59% | 514 |
| May 4, 2026 | 55.00 | 56.11 | 54.20 | 56.11 | 55.83 | 2.02% | 2,070 |
| May 1, 2026 | 54.20 | 55.00 | 54.20 | 55.00 | 54.73 | 1.48% | 1,364 |
| Apr 28, 2026 | 53.99 | 54.60 | 53.99 | 54.20 | 53.93 | 0.56% | 2,251 |
| Apr 27, 2026 | 53.00 | 53.90 | 53.00 | 53.90 | 53.63 | 1.70% | 2,383 |
| Apr 20, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.74 | - | 1,100 |
| Apr 17, 2026 | 51.75 | 53.00 | 51.75 | 53.00 | 52.74 | - | 600 |
| Apr 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | - | 100 |
| Apr 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | 0.95% | 200 |
| Apr 8, 2026 | 52.49 | 52.50 | 52.49 | 52.50 | 52.24 | 0.02% | 637 |
| Apr 7, 2026 | 50.50 | 52.49 | 50.50 | 52.49 | 52.23 | -0.49% | 743 |
| Apr 2, 2026 | 51.00 | 52.75 | 51.00 | 52.75 | 52.49 | - | 2,290 |
| Apr 1, 2026 | 52.00 | 52.75 | 52.00 | 52.75 | 52.49 | 0.55% | 485 |
| Mar 31, 2026 | 51.00 | 53.00 | 51.00 | 52.75 | 52.20 | -0.45% | 1,856 |
| Mar 20, 2026 | 51.49 | 52.99 | 51.00 | 52.99 | 52.44 | - | 950 |
| Mar 9, 2026 | 51.25 | 52.99 | 51.00 | 52.99 | 52.44 | 0.17% | 1,151 |
| Feb 25, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.35 | -0.19% | 100 |
| Feb 20, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.45 | 0.19% | 520 |
| Feb 18, 2026 | 52.50 | 52.90 | 52.25 | 52.90 | 52.35 | -0.19% | 1,400 |
| Feb 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.45 | - | 100 |
| Feb 12, 2026 | 52.50 | 53.75 | 52.50 | 53.00 | 52.45 | - | 575 |
| Feb 9, 2026 | 54.00 | 54.00 | 49.45 | 53.00 | 52.45 | - | 1,541 |
| Feb 6, 2026 | 52.01 | 53.00 | 52.01 | 53.00 | 52.45 | 1.44% | 463 |
| Feb 5, 2026 | 50.01 | 52.25 | 50.01 | 52.25 | 51.70 | 3.26% | 300 |
| Feb 4, 2026 | 49.90 | 50.60 | 49.75 | 50.60 | 50.07 | 1.40% | 1,900 |
| Feb 2, 2026 | 49.30 | 50.00 | 49.30 | 49.90 | 49.38 | -0.20% | 2,000 |
| Jan 29, 2026 | 48.30 | 50.00 | 48.30 | 50.00 | 49.48 | - | 857 |
| Jan 28, 2026 | 49.25 | 50.00 | 49.25 | 50.00 | 49.48 | - | 800 |
| Jan 26, 2026 | 49.50 | 50.00 | 49.40 | 50.00 | 49.48 | - | 1,976 |
| Jan 21, 2026 | 49.00 | 50.00 | 47.00 | 50.00 | 49.48 | 0.46% | 3,800 |
| Jan 16, 2026 | 48.05 | 49.77 | 48.01 | 49.77 | 49.25 | 0.55% | 2,990 |
| Jan 15, 2026 | 48.75 | 49.77 | 48.50 | 49.50 | 48.98 | - | 3,210 |
| Jan 14, 2026 | 49.00 | 49.50 | 48.50 | 49.50 | 48.98 | - | 3,710 |
| Jan 13, 2026 | 49.09 | 49.50 | 49.09 | 49.50 | 48.98 | - | 300 |
| Jan 9, 2026 | 49.15 | 49.50 | 49.15 | 49.50 | 48.98 | - | 600 |
| Jan 7, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 48.98 | 1.02% | 200 |