First Farmers Financial Corporation (FFMR)
OTCMKTS · Delayed Price · Currency is USD
65.89
-1.06 (-1.58%)
May 6, 2026, 10:58 AM EST
First Farmers Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 65.55 | 65.89 | 65.55 | 65.89 | 65.89 | -1.58% | 201 |
| May 1, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 1.61% | 260 |
| Apr 30, 2026 | 65.60 | 65.89 | 65.55 | 65.89 | 65.89 | 0.09% | 907 |
| Apr 28, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -0.09% | 176 |
| Apr 27, 2026 | 65.60 | 65.90 | 65.60 | 65.89 | 65.89 | -0.02% | 2,964 |
| Apr 24, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.76% | 102 |
| Apr 21, 2026 | 65.40 | 65.90 | 65.40 | 65.40 | 65.40 | -0.76% | 2,280 |
| Apr 17, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | 6,010 |
| Apr 16, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | 401 |
| Apr 15, 2026 | 65.40 | 65.90 | 65.40 | 65.90 | 65.90 | -0.15% | 450 |
| Apr 13, 2026 | 65.75 | 66.00 | 65.40 | 66.00 | 66.00 | 0.02% | 3,420 |
| Apr 10, 2026 | 65.98 | 65.99 | 65.75 | 65.99 | 65.99 | 0.02% | 3,534 |
| Apr 9, 2026 | 65.98 | 65.98 | 65.90 | 65.98 | 65.98 | 0.15% | 2,021 |
| Apr 7, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0.55% | 150 |
| Apr 6, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | -0.70% | 237 |
| Apr 2, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - | 2,100 |
| Apr 1, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 0.70% | 100 |
| Mar 30, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.00 | -0.71% | 150 |
| Mar 26, 2026 | 65.99 | 66.00 | 65.99 | 65.99 | 65.47 | -0.02% | 2,200 |
| Mar 20, 2026 | 66.00 | 66.00 | 65.50 | 66.00 | 65.48 | - | 961 |
| Mar 18, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 65.48 | - | 200 |
| Mar 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | 0.30% | 555 |
| Mar 13, 2026 | 66.00 | 66.00 | 65.50 | 65.80 | 65.28 | -0.30% | 5,731 |
| Mar 12, 2026 | 65.25 | 66.00 | 65.25 | 66.00 | 65.48 | 1.15% | 257 |
| Mar 6, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 64.73 | -1.14% | 100 |
| Mar 2, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 65.48 | 1.30% | 719 |
| Feb 27, 2026 | 65.00 | 65.15 | 65.00 | 65.15 | 64.63 | 0.23% | 10,821 |
| Feb 26, 2026 | 65.10 | 65.10 | 65.00 | 65.00 | 64.48 | - | 3,400 |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - | 3,100 |
| Feb 20, 2026 | 65.00 | 65.05 | 65.00 | 65.00 | 64.48 | - | 1,459 |
| Feb 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | 0.78% | 200 |
| Feb 18, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 63.99 | -0.85% | 1,291 |
| Feb 17, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 64.53 | 0.85% | 100 |
| Feb 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | -0.09% | 664 |
| Feb 12, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.05 | -1.14% | 360 |
| Feb 11, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 64.79 | 1.25% | 100 |
| Feb 9, 2026 | 65.01 | 65.01 | 64.50 | 64.50 | 63.99 | -0.75% | 855 |
| Feb 6, 2026 | 64.25 | 64.99 | 64.25 | 64.99 | 64.47 | 1.17% | 425 |
| Feb 5, 2026 | 65.01 | 65.01 | 64.10 | 64.24 | 63.73 | -2.67% | 5,000 |
| Feb 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | - | 3,100 |
| Feb 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | 1.54% | 100 |
| Feb 2, 2026 | 64.25 | 65.00 | 64.15 | 65.00 | 64.48 | 0.78% | 1,199 |
| Jan 30, 2026 | 64.80 | 64.80 | 64.50 | 64.50 | 63.99 | -0.77% | 1,701 |
| Jan 29, 2026 | 65.95 | 65.95 | 65.00 | 65.00 | 64.48 | -1.22% | 3,496 |
| Jan 28, 2026 | 65.95 | 66.12 | 65.80 | 65.80 | 65.28 | -0.33% | 701 |
| Jan 27, 2026 | 66.00 | 66.25 | 66.00 | 66.02 | 65.50 | -1.45% | 84,664 |
| Jan 23, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.46 | 1.50% | 178 |
| Jan 21, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | -2.22% | 450 |
| Jan 15, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 66.96 | 2.27% | 328 |
| Jan 13, 2026 | 67.99 | 67.99 | 66.00 | 66.00 | 65.48 | - | 610 |