First Farmers Financial Corporation (FFMR)
OTCMKTS · Delayed Price · Currency is USD
37.20
-0.05 (-0.13%)
Oct 16, 2026, 4:00 PM EST
First Farmers Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 36.99 | 37.00 | 36.99 | 36.99 | 36.99 | - | 2,812 |
| Oct 7, 2026 | 36.50 | 36.99 | 36.50 | 36.99 | 36.99 | -0.03% | 400 |
| Oct 5, 2026 | 36.15 | 37.00 | 36.15 | 37.00 | 37.00 | - | 201 |
| Oct 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 100 |
| Oct 1, 2026 | 36.60 | 36.99 | 36.60 | 36.60 | 36.60 | 0.27% | 712 |
| Sep 30, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.75% | 415 |
| Sep 29, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.23 | - | 1,200 |
| Sep 28, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.23 | - | 100 |
| Sep 25, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.23 | - | 100 |
| Sep 24, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.23 | - | 125 |
| Sep 23, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.23 | -0.68% | 370 |
| Sep 18, 2026 | 36.75 | 37.00 | 36.75 | 36.75 | 36.48 | 0.68% | 2,700 |
| Sep 17, 2026 | 36.75 | 36.75 | 36.50 | 36.50 | 36.23 | -0.03% | 300 |
| Sep 16, 2026 | 36.42 | 36.51 | 36.41 | 36.51 | 36.24 | 0.27% | 900 |
| Sep 15, 2026 | 36.41 | 36.41 | 36.25 | 36.41 | 36.14 | 1.00% | 498 |
| Sep 14, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 35.78 | -1.02% | 1,400 |
| Sep 11, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.15 | 0.05% | 100 |
| Sep 9, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.13 | 0.41% | 248 |
| Sep 2, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 35.98 | 2.11% | 105 |
| Aug 31, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.24 | - | 725 |
| Aug 28, 2026 | 35.25 | 35.50 | 35.25 | 35.50 | 35.24 | 1.43% | 231 |
| Aug 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.74 | -2.10% | 175 |
| Aug 21, 2026 | 35.75 | 36.00 | 35.75 | 35.75 | 35.49 | - | 2,775 |
| Aug 19, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.49 | 1.42% | 100 |
| Aug 18, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 34.99 | - | 400 |
| Aug 17, 2026 | 35.00 | 35.25 | 35.00 | 35.25 | 34.99 | 0.71% | 910 |
| Aug 13, 2026 | 35.25 | 35.50 | 35.00 | 35.00 | 34.74 | -0.71% | 1,204 |
| Aug 11, 2026 | 35.00 | 35.25 | 35.00 | 35.25 | 34.99 | 1.44% | 300 |
| Aug 10, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.49 | 1.46% | 220 |
| Aug 4, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.00 | -0.72% | 431 |
| Aug 3, 2026 | 34.25 | 34.50 | 34.25 | 34.50 | 34.24 | - | 204 |
| Jul 31, 2026 | 34.30 | 34.50 | 34.30 | 34.50 | 34.24 | 0.58% | 410 |
| Jul 27, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.05 | 0.15% | 690 |
| Jul 24, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.00 | 0.74% | 825 |
| Jul 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.75 | - | 150 |
| Jul 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.75 | - | 300 |
| Jul 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.75 | -0.01% | 100 |
| Jul 17, 2026 | 34.25 | 34.25 | 34.00 | 34.00 | 33.75 | 0.01% | 1,229 |
| Jul 16, 2026 | 34.05 | 34.05 | 34.00 | 34.00 | 33.75 | -0.03% | 316 |
| Jul 15, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | 33.76 | 0.03% | 116 |
| Jul 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.75 | - | 1,424 |
| Jul 2, 2026 | 34.05 | 34.05 | 34.00 | 34.00 | 33.75 | -0.73% | 1,146 |
| Jul 1, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.00 | 1.36% | 125 |
| Jun 29, 2026 | 34.30 | 34.30 | 34.05 | 34.05 | 33.54 | -0.73% | 300 |
| Jun 26, 2026 | 34.20 | 34.30 | 34.20 | 34.30 | 33.79 | - | 1,010 |
| Jun 25, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 33.79 | 0.73% | 323 |
| Jun 23, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 33.54 | -0.44% | 1,070 |
| Jun 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.69 | 0.53% | 1,080 |
| Jun 17, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 33.51 | - | 302 |
| Jun 16, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 33.51 | 1.54% | 103 |