Skip to main content

First Farmers & Merchants Corp (OP: FFMH )

29.50 UNCHANGED
Last Price Updated: 10:20 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 28.12 28.12 27.00 27.99 461 -0.13(-0.46%)
Jun 12, 2023 28.12 0 -0.88(-3.03%)
Jun 07, 2023 29.00 0 -0.51(-1.73%)
May 31, 2023 29.51 0 -0.49(-1.63%)
May 30, 2023 28.70 30.79 28.00 30.00 3,486 +1.30(+4.53%)
May 26, 2023 28.00 28.70 28.00 28.70 700 +1.00(+3.61%)
May 25, 2023 27.70 27.70 27.70 27.70 500 +0.70(+2.59%)
May 24, 2023 26.75 27.00 26.75 27.00 1,226 +0.50(+1.89%)
May 23, 2023 26.50 26.50 26.50 26.50 200 +0.60(+2.32%)
May 22, 2023 25.89 25.90 25.89 25.90 536 +0.40(+1.57%)
May 18, 2023 25.50 0 +0.95(+3.87%)
May 11, 2023 24.55 0 +0.05(+0.20%)
May 09, 2023 24.50 0 -0.49(-1.96%)
May 08, 2023 24.99 24.99 24.99 24.99 5,100 +0.41(+1.67%)
May 05, 2023 24.58 24.58 24.55 24.58 200 +0.83(+3.49%)
May 04, 2023 24.25 24.50 23.75 23.75 4,050 -0.72(-2.95%)
May 03, 2023 24.47 24.47 24.47 24.47 105 +0.92(+3.92%)
May 02, 2023 24.25 24.25 23.55 23.55 1,900 -0.95(-3.88%)
May 01, 2023 24.50 24.50 24.00 24.50 544 -0.49(-1.96%)
Apr 28, 2023 24.49 24.99 24.49 24.99 15,952 +0.50(+2.04%)
Apr 27, 2023 24.00 24.49 23.85 24.49 5,140 +0.49(+2.04%)
Apr 26, 2023 23.64 24.00 23.00 24.00 6,495 +1.13(+4.94%)
Apr 25, 2023 22.04 22.88 22.04 22.87 3,725 +0.87(+3.95%)
Apr 24, 2023 22.00 22.00 22.00 22.00 3,000 +0.51(+2.37%)
Apr 21, 2023 21.49 21.49 21.49 21.49 460 +0.49(+2.33%)
Apr 20, 2023 21.00 21.00 21.00 21.00 100 +0.01(+0.05%)
Apr 19, 2023 20.99 20.99 20.15 20.99 3,201 +0.00(+0.00%)
Apr 18, 2023 21.00 21.00 20.00 20.99 1,144 -0.01(-0.05%)
Apr 17, 2023 20.99 21.00 20.99 21.00 201 +0.70(+3.45%)
Apr 14, 2023 20.99 20.99 19.75 20.30 1,620 -0.69(-3.29%)
Apr 13, 2023 20.00 20.99 20.00 20.99 2,756 +1.94(+10.18%)
Apr 12, 2023 19.50 19.50 19.00 19.05 5,672 +0.02(+0.11%)
Apr 11, 2023 20.80 20.80 19.03 19.03 1,385 -0.97(-4.85%)
Apr 10, 2023 20.00 20.00 20.00 20.00 200 +0.00(+0.00%)
Apr 06, 2023 20.30 20.31 20.00 20.00 955 -0.85(-4.08%)
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.