First Farmers Financial Corporation (FFMR)
OTCMKTS
· Delayed Price · Currency is USD
66.65
-2.35 (-3.41%)
May 13, 2025, 4:00 PM EDT
First Farmers Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - | - |
| May 13, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - | 14 |
| May 12, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - | - |
| May 9, 2025 | 68.00 | 68.00 | 66.65 | 66.65 | 66.65 | -0.52% | 4,100 |
| May 8, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | 100 |
| May 7, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| May 6, 2025 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 3,633 |
| May 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 395 |
| May 2, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| May 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 62 |
| Apr 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 105 |
| Apr 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 465 |
| Apr 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 10 |
| Apr 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 817 |
| Apr 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.42% | 148 |
| Apr 17, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Apr 16, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | 2 |
| Apr 15, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Apr 14, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | 11 |
| Apr 11, 2025 | 67.00 | 67.00 | 66.00 | 66.95 | 66.95 | -1.53% | 4,665 |
| Apr 10, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 3.02% | 100 |
| Apr 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | 153 |
| Apr 7, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 0.75% | 1,877 |
| Apr 4, 2025 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -0.75% | 4,100 |
| Apr 3, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | 100 |
| Apr 2, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | 2,400 |
| Apr 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Mar 31, 2025 | 66.20 | 67.00 | 66.00 | 67.00 | 67.00 | 1.19% | 1,673 |
| Mar 28, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 65.73 | - | - |
| Mar 27, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 65.73 | - | - |
| Mar 26, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 65.73 | - | - |
| Mar 25, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 65.73 | -1.03% | 109 |
| Mar 24, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.41 | - | - |
| Mar 21, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.41 | - | - |
| Mar 20, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.41 | - | 57 |
| Mar 19, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.41 | - | 40 |
| Mar 18, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.41 | - | - |
| Mar 17, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.41 | - | 77 |
| Mar 14, 2025 | 67.00 | 67.00 | 66.90 | 66.90 | 66.41 | -0.15% | 2,694 |
| Mar 13, 2025 | 66.20 | 67.00 | 66.20 | 67.00 | 66.51 | - | 1,225 |
| Mar 12, 2025 | 66.20 | 67.00 | 66.20 | 67.00 | 66.51 | 1.21% | 1,472 |
| Mar 11, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 65.72 | - | - |
| Mar 10, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 65.72 | - | - |
| Mar 7, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 65.72 | - | - |
| Mar 6, 2025 | 66.00 | 66.20 | 66.00 | 66.20 | 65.72 | -1.19% | 920 |
| Mar 5, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.51 | - | - |