First Farmers Financial Corporation (FFMR)
OTCMKTS · Delayed Price · Currency is USD
66.95
-0.05 (-0.07%)
Oct 24, 2025, 3:07 PM EDT
First Farmers Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 8 |
| Oct 21, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 100 |
| Oct 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.78% | 102 |
| Oct 15, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - | - |
| Oct 14, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - | 12 |
| Oct 13, 2025 | 66.23 | 66.48 | 66.23 | 66.48 | 66.48 | 0.35% | 406 |
| Oct 10, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.38% | 100 |
| Oct 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 43 |
| Oct 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.38% | 3,506 |
| Oct 7, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.38% | 100 |
| Oct 6, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Oct 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Oct 2, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | 85 |
| Oct 1, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Sep 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | 1 |
| Sep 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | 23 |
| Sep 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | - |
| Sep 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | 500 |
| Sep 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | 673 |
| Sep 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | 57 |
| Sep 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | - |
| Sep 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | - |
| Sep 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | 493 |
| Sep 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | -0.75% | 124 |
| Sep 15, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.00 | - | - |
| Sep 12, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.00 | - | - |
| Sep 11, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.00 | - | - |
| Sep 10, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.00 | - | - |
| Sep 9, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.00 | 0.76% | 100 |
| Sep 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | - |
| Sep 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | 8 |
| Sep 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | -1.42% | - |
| Sep 3, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.45 | - | 50 |
| Sep 2, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.45 | - | - |
| Aug 29, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.45 | - | 50 |
| Aug 28, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.45 | - | - |
| Aug 27, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.45 | - | 73 |
| Aug 26, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.45 | - | 24 |
| Aug 25, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.45 | - | 93 |
| Aug 22, 2025 | 66.00 | 67.00 | 66.00 | 66.95 | 66.45 | -0.07% | 5,244 |
| Aug 21, 2025 | 66.65 | 67.00 | 66.65 | 67.00 | 66.50 | 0.53% | 603 |
| Aug 20, 2025 | 66.25 | 66.65 | 66.25 | 66.65 | 66.15 | 0.98% | 247 |
| Aug 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | 450 |
| Aug 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | -1.46% | 127 |
| Aug 15, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.48 | - | 10 |
| Aug 14, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.48 | - | 45 |