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

First Farmers Financial Corp (OP: FFMR )

68.50 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 3, 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 (%)
Apr 26, 2018 78.00 78.00 78.00 0 +1.00(+1.30%)
Apr 23, 2018 77.00 77.00 77.00 0 +2.00(+2.67%)
Apr 19, 2018 75.00 75.00 75.00 0 +1.00(+1.35%)
Mar 21, 2018 74.00 74.00 74.00 100 +0.00(+0.00%)
Mar 12, 2018 74.00 74.00 74.00 0 +2.75(+3.86%)
Feb 27, 2018 71.25 71.25 71.25 0 -0.50(-0.70%)
Feb 26, 2018 71.75 71.75 71.75 71.75 150 +0.00(+0.00%)
Feb 21, 2018 71.75 71.75 71.75 0 +0.00(+0.00%)
Feb 20, 2018 71.75 71.75 71.75 71.75 345 -0.75(-1.03%)
Feb 07, 2018 72.50 72.50 72.50 0 -2.50(-3.33%)
Feb 06, 2018 75.00 75.00 75.00 75.00 150 +3.50(+4.89%)
Feb 05, 2018 72.00 72.00 71.50 71.50 4,286 +0.55(+0.77%)
Jan 30, 2018 70.95 70.95 70.95 0 -1.05(-1.46%)
Jan 26, 2018 72.00 72.00 72.00 0 +1.00(+1.41%)
Jan 22, 2018 71.00 71.00 71.00 0 +0.00(+0.00%)
Jan 19, 2018 71.00 71.00 71.00 71.00 1,519 -1.00(-1.39%)
Jan 18, 2018 71.00 72.00 71.00 72.00 1,610 +0.00(+0.00%)
Jan 12, 2018 72.00 72.00 72.00 60 +1.50(+2.13%)
Jan 11, 2018 70.50 70.50 70.50 70.50 100 +0.50(+0.71%)
Jan 03, 2018 70.00 70.00 70.00 0 -0.45(-0.64%)
Jan 02, 2018 70.45 70.45 70.45 70.45 100 -1.05(-1.47%)
Dec 29, 2017 71.50 71.50 71.50 0 +0.50(+0.70%)
Dec 28, 2017 71.00 71.00 71.00 71.00 260 +1.10(+1.57%)
Dec 20, 2017 69.90 69.90 69.90 0 -1.10(-1.55%)
Dec 15, 2017 71.00 71.00 71.00 0 -1.00(-1.39%)
Dec 13, 2017 72.00 72.00 72.00 0 +2.00(+2.86%)
Dec 12, 2017 70.00 70.00 70.00 70.00 278 +0.00(+0.00%)
Dec 08, 2017 70.00 70.00 70.00 0 +1.26(+1.83%)
Dec 06, 2017 68.74 68.74 68.74 50 +0.00(+0.00%)
Dec 01, 2017 68.74 68.74 68.74 0 +0.00(+0.00%)
Nov 29, 2017 68.74 68.74 68.74 0 +0.04(+0.06%)
Nov 21, 2017 68.70 68.70 68.70 0 +0.20(+0.29%)
Nov 14, 2017 68.50 68.50 68.50 28 +0.00(+0.00%)
Nov 09, 2017 68.50 68.50 68.50 0 +0.00(+0.00%)
Nov 08, 2017 68.50 68.50 68.50 68.50 155 +0.50(+0.74%)
Nov 01, 2017 68.00 68.00 68.00 0 +0.00(+0.00%)
Oct 31, 2017 68.00 68.00 68.00 68.00 400 +0.00(+0.00%)
Oct 26, 2017 68.00 68.00 68.00 0 +0.00(+0.00%)
Oct 24, 2017 68.00 68.00 68.00 0 +0.50(+0.74%)
Oct 19, 2017 67.50 67.50 67.50 0 +0.00(+0.00%)
Oct 18, 2017 67.50 67.50 67.50 67.50 250 -0.50(-0.74%)
Oct 17, 2017 68.00 68.00 68.00 68.00 200 -0.15(-0.22%)
Oct 11, 2017 68.15 68.15 68.15 0 +0.05(+0.07%)
Oct 05, 2017 68.10 68.10 68.10 0 +0.00(+0.00%)
Sep 27, 2017 68.10 68.10 68.10 0 +0.10(+0.15%)
Sep 26, 2017 68.00 68.00 68.00 68.00 100 +0.00(+0.00%)
Sep 12, 2017 68.00 68.00 68.00 0 +0.00(+0.00%)
Aug 31, 2017 68.00 68.00 68.00 0 -0.25(-0.37%)
Aug 30, 2017 68.25 68.25 68.25 68.25 200 -0.45(-0.66%)
Aug 29, 2017 68.95 68.95 68.45 68.70 400 -0.30(-0.43%)
Aug 22, 2017 69.00 69.00 69.00 0 -0.50(-0.72%)
Aug 15, 2017 69.50 69.50 69.50 0 +0.00(+0.00%)
Aug 09, 2017 69.50 69.50 69.50 0 +1.00(+1.46%)
Aug 08, 2017 68.50 68.50 68.50 68.50 539 -1.50(-2.14%)
Jul 24, 2017 70.00 70.00 70.00 0 +0.00(+0.00%)
Jul 21, 2017 69.99 70.00 69.99 70.00 400 +0.01(+0.01%)
Jul 19, 2017 69.99 69.99 69.99 0 +0.25(+0.36%)
Jul 17, 2017 69.74 69.74 69.74 0 +0.00(+0.00%)
Jul 13, 2017 69.74 69.74 69.74 0 +0.24(+0.35%)
Jul 11, 2017 69.50 69.50 69.50 0 +0.50(+0.72%)
Jul 06, 2017 69.00 69.00 69.00 0 -1.00(-1.43%)
Jul 05, 2017 70.00 70.00 70.00 70.00 200 +0.34(+0.49%)
Jul 03, 2017 69.66 69.66 69.66 69.66 0 +0.00(+0.00%)
Jun 29, 2017 69.66 69.66 69.66 0 -0.34(-0.49%)
Jun 13, 2017 70.00 70.00 70.00 0 -3.00(-4.11%)
Jun 07, 2017 73.00 73.00 73.00 0 -1.00(-1.35%)
May 24, 2017 74.00 74.00 74.00 0 +0.15(+0.20%)
May 18, 2017 73.85 73.85 73.85 0 -2.15(-2.83%)
May 17, 2017 76.00 76.00 76.00 76.00 200 +0.85(+1.13%)
May 16, 2017 75.00 79.50 75.00 75.15 1,465 -4.85(-6.06%)
May 11, 2017 80.00 80.00 80.00 0 +5.00(+6.67%)
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.