Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Farmers & Merchants Corp (OP: FFMH )

29.25 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 29.25 29.75 29.25 29.25 350 -0.75(-2.50%)
May 17, 2024 30.00 0 +0.00(+0.00%)
May 16, 2024 29.25 30.00 29.25 30.00 3,270 +0.74(+2.53%)
May 13, 2024 29.26 0 -0.02(-0.07%)
May 08, 2024 29.28 0 -0.72(-2.40%)
May 07, 2024 30.00 30.00 30.00 30.00 150 +0.00(+0.00%)
May 01, 2024 30.00 0 +0.00(+0.00%)
Apr 23, 2024 30.00 0 +1.00(+3.45%)
Apr 09, 2024 29.00 0 +0.24(+0.83%)
Apr 05, 2024 28.76 0 -0.24(-0.83%)
Mar 22, 2024 29.00 0 -1.00(-3.33%)
Mar 20, 2024 30.00 0 +3.20(+11.94%)
Mar 19, 2024 28.75 28.75 26.80 26.80 4,600 -2.20(-7.59%)
Mar 08, 2024 29.00 0 -0.96(-3.20%)
Mar 04, 2024 29.96 0 +0.96(+3.31%)
Mar 01, 2024 29.00 29.00 29.00 29.00 279 -0.96(-3.20%)
Feb 29, 2024 29.96 29.96 29.96 29.96 197 -0.04(-0.13%)
Feb 21, 2024 30.00 1 +0.00(+0.00%)
Feb 20, 2024 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Feb 16, 2024 29.75 30.50 29.75 30.00 13,430 +1.00(+3.45%)
Feb 15, 2024 29.00 29.00 29.00 29.00 125 +0.75(+2.65%)
Feb 14, 2024 28.25 28.25 28.25 28.25 179 +0.75(+2.73%)
Feb 13, 2024 28.00 28.00 27.50 27.50 300 -0.50(-1.79%)
Feb 12, 2024 28.00 28.00 28.00 28.00 100 +1.25(+4.67%)
Feb 09, 2024 27.51 27.51 26.50 26.75 1,800 +0.43(+1.63%)
Feb 06, 2024 26.32 0 -0.72(-2.66%)
Jan 30, 2024 27.04 0 -0.01(-0.04%)
Jan 29, 2024 25.88 27.05 25.88 27.05 1,752 +1.54(+6.04%)
Jan 23, 2024 25.51 0 +0.00(+0.00%)
Jan 19, 2024 25.51 0 -1.34(-4.99%)
Jan 17, 2024 26.85 0 +0.00(+0.00%)
Jan 11, 2024 26.85 0 +1.30(+5.09%)
Jan 10, 2024 25.55 25.55 25.55 25.55 179 -0.45(-1.73%)
Dec 28, 2023 26.00 0 +1.10(+4.42%)
Dec 14, 2023 24.90 50 -0.10(-0.40%)
Dec 08, 2023 25.00 0 -0.20(-0.79%)
Dec 04, 2023 25.20 0 +0.22(+0.88%)
Nov 30, 2023 24.98 0 -0.02(-0.08%)
Nov 29, 2023 24.99 25.00 24.99 25.00 975 +0.06(+0.24%)
Nov 28, 2023 24.94 24.94 24.94 24.94 120 +0.14(+0.56%)
Nov 14, 2023 24.80 0 +0.03(+0.12%)
Nov 09, 2023 24.77 0 +0.07(+0.28%)
Nov 08, 2023 24.70 24.70 24.70 24.70 500 -0.29(-1.16%)
Nov 07, 2023 24.99 24.99 24.99 24.99 142 -0.01(-0.04%)
Oct 26, 2023 25.00 0 +0.00(+0.00%)
Oct 24, 2023 25.00 0 -0.05(-0.20%)
Oct 23, 2023 25.05 25.05 25.05 25.05 172 +0.05(+0.20%)
Oct 20, 2023 25.00 25.00 25.00 25.00 300 -0.39(-1.54%)
Oct 18, 2023 25.39 0 -0.36(-1.40%)
Oct 12, 2023 25.75 20 -0.55(-2.09%)
Oct 11, 2023 26.30 26.30 26.30 26.30 250 -0.70(-2.59%)
Sep 27, 2023 27.00 50 -0.56(-2.03%)
Sep 25, 2023 27.56 0 -0.19(-0.68%)
Sep 22, 2023 27.75 27.75 27.75 27.75 180 +0.00(+0.00%)
Sep 15, 2023 27.75 0 -0.75(-2.63%)
Sep 11, 2023 28.50 0 -0.95(-3.23%)
Sep 05, 2023 29.45 0 -0.45(-1.51%)
Aug 28, 2023 29.90 0 +0.00(+0.00%)
Aug 25, 2023 29.70 29.99 29.50 29.90 5,583 +0.40(+1.36%)
Aug 24, 2023 29.50 29.50 29.50 29.50 200 +0.45(+1.55%)
Aug 23, 2023 29.05 29.05 29.05 29.05 200 -0.20(-0.68%)
Aug 22, 2023 28.90 29.50 28.90 29.25 5,184 +0.50(+1.74%)
Aug 21, 2023 28.75 28.75 28.75 28.75 127 -0.24(-0.83%)
Aug 11, 2023 28.99 50 -0.01(-0.03%)
Aug 07, 2023 29.00 4 +0.25(+0.87%)
Aug 04, 2023 28.75 28.75 28.75 28.75 257 -0.25(-0.86%)
Aug 02, 2023 29.00 0 -0.11(-0.38%)
Aug 01, 2023 29.00 29.11 29.00 29.11 450 +0.00(+0.00%)
Jul 31, 2023 28.95 29.11 28.95 29.11 1,293 +0.60(+2.10%)
Jul 26, 2023 28.51 0 -0.49(-1.69%)
Jul 25, 2023 29.05 29.05 29.00 29.00 8,890 -0.08(-0.28%)
Jul 24, 2023 28.99 29.08 28.99 29.08 4,506 +0.09(+0.31%)
Jul 21, 2023 28.99 28.99 28.99 28.99 700 +0.99(+3.54%)
Jul 20, 2023 28.00 28.00 28.00 28.00 600 +0.45(+1.63%)
Jul 19, 2023 28.26 28.26 27.55 27.55 500 -0.45(-1.61%)
Jul 18, 2023 27.96 28.00 27.95 28.00 984 +0.05(+0.18%)
Jul 14, 2023 27.95 1 +0.45(+1.64%)
Jul 11, 2023 27.50 100 +0.15(+0.55%)
Jul 06, 2023 27.35 0 +0.15(+0.55%)
Jul 05, 2023 26.30 27.23 26.30 27.20 1,300 +0.20(+0.74%)
Jun 22, 2023 27.00 0 -0.25(-0.92%)
Jun 16, 2023 27.25 2 -0.74(-2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.