First Farmers Financial Corporation (FFMR)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:21AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 200 |
| 09 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 100 |
| 08 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 100 |
| 07 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 200 |
| 06 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 300 |
| 03 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 100 |
| 02 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2,900 |
| 01 May 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 100 |
| 30 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2,000 |
| 29 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 400 |
| 26 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 25 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 24 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 100 |
| 23 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 22 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 400 |
| 19 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 18 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 17 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 16 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 15 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 12 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 11 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 10 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 09 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 08 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 05 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 04 Apr 2024 | 70.00 | 70.00 | 68.45 | 68.45 | 68.45 | 3,200 |
| 03 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 02 Apr 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 500 |
| 01 Apr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 28 Mar 2024 | 68.55 | 68.63 | 68.25 | 68.28 | 68.28 | 3,100 |
| 27 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 400 |
| 27 Mar 2024 | 0.48 Dividend | |||||
| 26 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.52 | - |
| 25 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.52 | - |
| 22 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.52 | - |
| 21 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.52 | - |
| 20 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.52 | - |
| 19 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.52 | - |
| 18 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.52 | 500 |
| 15 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.02 | - |
| 14 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.02 | 400 |
| 13 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.06 | 200 |
| 12 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.06 | 200 |
| 11 Mar 2024 | 68.50 | 68.50 | 67.50 | 67.50 | 67.02 | 1,100 |
| 08 Mar 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 68.02 | 2,700 |
| 07 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.02 | 300 |
| 06 Mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.07 | 100 |
| 05 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.02 | - |
| 04 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.02 | - |
| 01 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.02 | 100 |
| 29 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.02 | - |
| 28 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.02 | 100 |
| 27 Feb 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.15 | - |
| 26 Feb 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.15 | 100 |
| 23 Feb 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.15 | - |
| 22 Feb 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.15 | - |
| 21 Feb 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.15 | - |
| 20 Feb 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.15 | 200 |
| 16 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.53 | 900 |
| 15 Feb 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 65.58 | - |
| 14 Feb 2024 | 66.00 | 66.05 | 66.00 | 66.05 | 65.58 | 1,500 |
| 13 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.53 | 100 |
| 12 Feb 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.62 | - |
| 09 Feb 2024 | 65.25 | 65.54 | 65.05 | 65.08 | 64.62 | 1,200 |
| 08 Feb 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.63 | - |
| 07 Feb 2024 | 66.05 | 66.05 | 65.09 | 65.09 | 64.63 | 600 |
| 06 Feb 2024 | 69.00 | 70.96 | 66.04 | 66.04 | 65.57 | 1,000 |
| 05 Feb 2024 | 68.50 | 68.85 | 68.00 | 68.00 | 67.52 | 900 |
| 02 Feb 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.44 | 200 |
| 01 Feb 2024 | 68.50 | 70.00 | 68.50 | 70.00 | 69.51 | 600 |
| 31 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.49 | - |
| 30 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.49 | - |
| 29 Jan 2024 | 72.05 | 72.05 | 72.00 | 72.00 | 71.49 | 200 |
| 26 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.99 | 200 |
| 25 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.59 | - |
| 24 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.59 | - |
| 23 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.59 | 300 |
| 22 Jan 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 73.60 | - |
| 19 Jan 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 73.60 | - |
| 18 Jan 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 73.60 | - |
| 17 Jan 2024 | 74.00 | 74.12 | 74.00 | 74.12 | 73.60 | 400 |
| 16 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.48 | - |
| 12 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.48 | - |
| 11 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.48 | - |
| 10 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.48 | - |
| 09 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.48 | - |
| 08 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.48 | - |
| 05 Jan 2024 | 76.01 | 76.01 | 74.00 | 74.00 | 73.48 | 500 |
| 04 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.48 | - |
| 03 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.48 | 100 |
| 02 Jan 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 78.92 | - |
| 29 Dec 2023 | 79.48 | 79.48 | 79.48 | 79.48 | 78.92 | - |
| 28 Dec 2023 | 79.54 | 79.54 | 79.48 | 79.48 | 78.92 | 300 |
| 28 Dec 2023 | 0.48 Dividend | |||||
| 27 Dec 2023 | 79.96 | 79.96 | 79.96 | 79.96 | 78.92 | 100 |
| 26 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 78.96 | 200 |
| 22 Dec 2023 | 78.00 | 78.00 | 75.99 | 75.99 | 75.00 | 400 |
| 21 Dec 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 77.23 | 200 |
| 20 Dec 2023 | 84.00 | 90.00 | 78.00 | 78.00 | 76.98 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.