First Farmers Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	36.25	36.25	36.25	36.25	36.25	2.11%	105
Aug 31, 2026	35.50	35.50	35.50	35.50	35.50	-	725
Aug 28, 2026	35.25	35.50	35.25	35.50	35.50	1.43%	231
Aug 24, 2026	35.00	35.00	35.00	35.00	35.00	-2.10%	175
Aug 21, 2026	35.75	36.00	35.75	35.75	35.75	-	2,775
Aug 19, 2026	35.75	35.75	35.75	35.75	35.75	1.42%	100
Aug 18, 2026	35.25	35.25	35.25	35.25	35.25	-	400
Aug 17, 2026	35.00	35.25	35.00	35.25	35.25	0.71%	910
Aug 13, 2026	35.25	35.50	35.00	35.00	35.00	-0.71%	1,204
Aug 11, 2026	35.00	35.25	35.00	35.25	35.25	1.44%	300
Aug 10, 2026	34.75	34.75	34.75	34.75	34.75	1.46%	220
Aug 4, 2026	34.25	34.25	34.25	34.25	34.25	-0.72%	431
Aug 3, 2026	34.25	34.50	34.25	34.50	34.50	-	204
Jul 31, 2026	34.30	34.50	34.30	34.50	34.50	0.58%	410
Jul 27, 2026	34.30	34.30	34.30	34.30	34.30	0.15%	690
Jul 24, 2026	34.25	34.25	34.25	34.25	34.25	0.74%	825
Jul 22, 2026	34.00	34.00	34.00	34.00	34.00	-	150
Jul 21, 2026	34.00	34.00	34.00	34.00	34.00	-	300
Jul 20, 2026	34.00	34.00	34.00	34.00	34.00	-	100
Jul 17, 2026	34.25	34.25	34.00	34.00	34.00	-	1,229
Jul 16, 2026	34.05	34.05	34.00	34.00	34.00	-0.03%	316
Jul 15, 2026	34.01	34.01	34.01	34.01	34.01	0.03%	116
Jul 14, 2026	34.00	34.00	34.00	34.00	34.00	-	1,424
Jul 2, 2026	34.05	34.05	34.00	34.00	34.00	-0.73%	1,146
Jul 1, 2026	34.25	34.25	34.25	34.25	34.25	1.36%	125
Jun 29, 2026	34.30	34.30	34.05	34.05	33.79	-0.73%	300
Jun 26, 2026	34.20	34.30	34.20	34.30	34.04	-	1,010
Jun 25, 2026	34.30	34.30	34.30	34.30	34.04	0.73%	323
Jun 23, 2026	34.05	34.05	34.05	34.05	33.79	-0.44%	1,070
Jun 22, 2026	34.20	34.20	34.20	34.20	33.94	0.53%	1,080
Jun 17, 2026	34.02	34.02	34.02	34.02	33.76	-	302
Jun 16, 2026	34.02	34.02	34.02	34.02	33.76	1.54%	103
Jun 11, 2026	33.51	33.51	33.51	33.51	33.25	-2.88%	360
Jun 10, 2026	34.50	34.50	34.50	34.50	34.24	2.97%	206
Jun 8, 2026	33.51	33.51	33.51	33.51	33.25	-1.82%	1,020
Jun 5, 2026	34.50	34.50	34.13	34.13	33.86	-1.09%	2,202
Jun 4, 2026	34.50	34.50	34.50	34.50	34.24	1.47%	240
Jun 1, 2026	34.95	34.95	34.00	34.00	33.74	-	600
May 29, 2026	34.00	34.00	34.00	34.00	33.74	-	256
May 28, 2026	33.75	34.00	33.75	34.00	33.74	1.49%	900
May 27, 2026	33.50	33.50	33.50	33.50	33.24	-	254
May 22, 2026	33.50	33.50	33.50	33.50	33.24	0.53%	238
May 21, 2026	33.08	33.33	33.08	33.33	33.07	-0.45%	1,052
May 15, 2026	33.45	33.50	33.25	33.48	33.22	0.18%	5,200
May 14, 2026	33.38	33.45	33.26	33.42	33.16	1.03%	1,700
May 13, 2026	33.08	33.08	33.08	33.08	32.82	-0.71%	200
May 12, 2026	32.80	33.48	32.80	33.31	33.06	1.55%	2,042
May 11, 2026	32.78	33.00	32.78	32.80	32.55	-0.61%	6,900
May 8, 2026	32.95	33.00	32.95	33.00	32.75	0.15%	10,860
May 7, 2026	32.95	32.95	32.95	32.95	32.70	0.02%	400