First Farmers Financial Corporation (FFMR)
OTCMKTS · Delayed Price · Currency is USD
66.00
-1.50 (-2.22%)
Jan 21, 2026, 12:39 PM EST
First Farmers Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | 450 |
| Jan 15, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 2.27% | 328 |
| Jan 13, 2026 | 67.99 | 67.99 | 66.00 | 66.00 | 66.00 | - | 610 |
| Jan 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | 104 |
| Jan 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 2,600 |
| Jan 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.28% | 100 |
| Jan 5, 2026 | 66.50 | 66.50 | 66.15 | 66.15 | 66.15 | -2.71% | 500 |
| Dec 30, 2025 | 67.79 | 67.99 | 67.79 | 67.99 | 67.48 | 2.86% | 408 |
| Dec 17, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 65.60 | 0.14% | 465 |
| Dec 16, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 65.51 | -1.48% | 497 |
| Dec 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | 0.89% | 100 |
| Dec 10, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 65.91 | -0.88% | 100 |
| Dec 5, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | - | 870 |
| Dec 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | - | 100 |
| Dec 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | - | 305 |
| Nov 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | 0.91% | 380 |
| Nov 12, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 65.90 | -0.83% | 150 |
| Nov 7, 2025 | 67.00 | 67.00 | 66.95 | 66.95 | 66.45 | -0.07% | 2,610 |
| Nov 5, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | 1.51% | 173 |
| Oct 31, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.51 | - | 744 |
| Oct 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | 142 |
| Oct 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - | 2,200 |
| Oct 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | -1.42% | 125 |
| Oct 24, 2025 | 67.00 | 67.00 | 66.95 | 66.95 | 66.45 | -0.07% | 2,642 |
| Oct 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | - | 100 |
| Oct 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | 0.78% | 102 |
| Oct 13, 2025 | 66.23 | 66.48 | 66.23 | 66.48 | 65.98 | 0.35% | 406 |
| Oct 10, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 65.75 | 0.38% | 100 |
| Oct 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | -0.38% | 3,506 |
| Oct 7, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 65.75 | 0.38% | 100 |
| Sep 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | - | 500 |
| Sep 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | - | 673 |
| Sep 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | - | 493 |
| Sep 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | -0.75% | 124 |
| Sep 9, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.50 | 0.76% | 100 |
| Sep 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | -1.42% | 220 |
| Aug 22, 2025 | 66.00 | 67.00 | 66.00 | 66.95 | 65.94 | -0.07% | 5,244 |
| Aug 21, 2025 | 66.65 | 67.00 | 66.65 | 67.00 | 65.99 | 0.53% | 603 |
| Aug 20, 2025 | 66.25 | 66.65 | 66.25 | 66.65 | 65.65 | 0.98% | 247 |
| Aug 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | - | 450 |
| Aug 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | -1.46% | 127 |
| Aug 13, 2025 | 66.50 | 66.98 | 66.50 | 66.98 | 65.97 | 0.72% | 200 |
| Aug 12, 2025 | 66.30 | 66.50 | 66.30 | 66.50 | 65.50 | - | 238 |
| Aug 11, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.50 | -0.73% | 901 |
| Aug 1, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 65.98 | 0.01% | 100 |
| Jul 30, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 65.97 | 1.48% | 100 |
| Jul 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | - | 402 |
| Jul 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | - | 700 |
| Jul 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | - | 214 |