First Farmers Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	34.02	34.02	34.02	34.02	34.02	-	302
Jun 16, 2026	34.02	34.02	34.02	34.02	34.02	1.54%	103
Jun 11, 2026	33.51	33.51	33.51	33.51	33.51	-2.88%	360
Jun 10, 2026	34.50	34.50	34.50	34.50	34.50	2.97%	206
Jun 8, 2026	33.51	33.51	33.51	33.51	33.51	-1.82%	1,020
Jun 5, 2026	34.50	34.50	34.13	34.13	34.13	-1.09%	2,202
Jun 4, 2026	34.50	34.50	34.50	34.50	34.50	1.47%	240
Jun 1, 2026	34.95	34.95	34.00	34.00	34.00	-	600
May 29, 2026	34.00	34.00	34.00	34.00	34.00	-	256
May 28, 2026	33.75	34.00	33.75	34.00	34.00	1.49%	900
May 27, 2026	33.50	33.50	33.50	33.50	33.50	-	254
May 22, 2026	33.50	33.50	33.50	33.50	33.50	0.53%	238
May 21, 2026	33.08	33.33	33.08	33.33	33.33	-0.45%	1,052
May 15, 2026	33.45	33.50	33.25	33.48	33.48	0.18%	5,200
May 14, 2026	33.38	33.45	33.26	33.42	33.42	1.03%	1,700
May 13, 2026	33.08	33.08	33.08	33.08	33.08	-0.71%	200
May 12, 2026	32.80	33.48	32.80	33.31	33.31	1.55%	2,042
May 11, 2026	32.78	33.00	32.78	32.80	32.80	-0.61%	6,900
May 8, 2026	32.95	33.00	32.95	33.00	33.00	0.15%	10,860
May 7, 2026	32.95	32.95	32.95	32.95	32.95	0.02%	400
May 6, 2026	32.78	32.95	32.78	32.95	32.95	-1.58%	402
May 1, 2026	33.48	33.48	33.48	33.48	33.48	1.61%	520
Apr 30, 2026	32.80	32.95	32.78	32.95	32.95	0.09%	1,814
Apr 28, 2026	32.92	32.92	32.92	32.92	32.92	-0.09%	352
Apr 27, 2026	32.80	32.95	32.80	32.95	32.95	-0.02%	5,928
Apr 24, 2026	32.95	32.95	32.95	32.95	32.95	0.76%	204
Apr 21, 2026	32.70	32.95	32.70	32.70	32.70	-0.76%	4,560
Apr 17, 2026	32.95	32.95	32.95	32.95	32.95	-	12,020
Apr 16, 2026	32.95	32.95	32.95	32.95	32.95	-	802
Apr 15, 2026	32.70	32.95	32.70	32.95	32.95	-0.15%	900
Apr 13, 2026	32.88	33.00	32.70	33.00	33.00	0.02%	6,840
Apr 10, 2026	32.99	33.00	32.88	33.00	33.00	0.02%	7,068
Apr 9, 2026	32.99	32.99	32.95	32.99	32.99	0.15%	4,042
Apr 7, 2026	32.94	32.94	32.94	32.94	32.94	0.55%	300
Apr 6, 2026	32.76	32.76	32.76	32.76	32.76	-0.70%	474
Apr 2, 2026	32.99	32.99	32.99	32.99	32.99	-	4,200
Apr 1, 2026	32.99	32.99	32.99	32.99	32.99	1.51%	200
Mar 30, 2026	32.76	32.76	32.76	32.76	32.50	-0.71%	300
Mar 26, 2026	33.00	33.00	33.00	33.00	32.73	-0.02%	4,400
Mar 20, 2026	33.00	33.00	32.75	33.00	32.74	-	1,922
Mar 18, 2026	32.75	33.00	32.75	33.00	32.74	-	400
Mar 16, 2026	33.00	33.00	33.00	33.00	32.74	0.30%	1,110
Mar 13, 2026	33.00	33.00	32.75	32.90	32.64	-0.30%	11,462
Mar 12, 2026	32.63	33.00	32.63	33.00	32.74	1.15%	514
Mar 6, 2026	32.63	32.63	32.63	32.63	32.37	-1.14%	200
Mar 2, 2026	32.50	33.00	32.50	33.00	32.74	1.30%	1,438
Feb 27, 2026	32.50	32.58	32.50	32.58	32.32	0.23%	21,642
Feb 26, 2026	32.55	32.55	32.50	32.50	32.24	-	6,800
Feb 25, 2026	32.50	32.50	32.50	32.50	32.24	-	6,200
Feb 20, 2026	32.50	32.53	32.50	32.50	32.24	-	2,918