First Farmers Financial Corporation (FFMR)
OTCMKTS · Delayed Price · Currency is USD
64.56
-0.19 (-0.29%)
Feb 12, 2026, 11:08 AM EST
First Farmers Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.25% | 100 |
| Feb 9, 2026 | 65.01 | 65.01 | 64.50 | 64.50 | 64.50 | -0.75% | 855 |
| Feb 6, 2026 | 64.25 | 64.99 | 64.25 | 64.99 | 64.99 | 1.17% | 425 |
| Feb 5, 2026 | 65.01 | 65.01 | 64.10 | 64.24 | 64.24 | -2.67% | 5,000 |
| Feb 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3,100 |
| Feb 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 100 |
| Feb 2, 2026 | 64.25 | 65.00 | 64.15 | 65.00 | 65.00 | 0.78% | 1,199 |
| Jan 30, 2026 | 64.80 | 64.80 | 64.50 | 64.50 | 64.50 | -0.77% | 1,701 |
| Jan 29, 2026 | 65.95 | 65.95 | 65.00 | 65.00 | 65.00 | -1.22% | 3,496 |
| Jan 28, 2026 | 65.95 | 66.12 | 65.80 | 65.80 | 65.80 | -0.33% | 701 |
| Jan 27, 2026 | 66.00 | 66.25 | 66.00 | 66.02 | 66.02 | -1.45% | 84,664 |
| Jan 23, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 1.50% | 178 |
| 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 |