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: 11:48 AM EDT, Jun 12, 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 30, 2019 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 25, 2019 41.00 41.00 41.00 0 +0.25(+0.61%)
Apr 24, 2019 40.75 40.75 40.75 40.75 350 +0.25(+0.62%)
Apr 23, 2019 40.50 40.50 40.50 129 +0.00(+0.00%)
Apr 12, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Apr 11, 2019 40.50 40.50 40.50 40.50 800 +0.25(+0.62%)
Apr 09, 2019 40.25 40.25 40.25 0 -0.25(-0.62%)
Apr 05, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Apr 03, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Apr 02, 2019 40.50 40.50 40.50 11 +0.00(+0.00%)
Mar 27, 2019 40.50 40.50 40.50 0 -0.50(-1.22%)
Mar 25, 2019 41.00 41.00 41.00 0 -1.24(-2.94%)
Mar 22, 2019 41.50 42.24 41.00 42.24 400 +0.24(+0.57%)
Mar 20, 2019 42.00 42.00 42.00 0 -0.50(-1.18%)
Mar 19, 2019 42.50 42.50 42.50 42.50 350 -1.25(-2.86%)
Mar 15, 2019 43.75 43.75 43.75 0 +1.25(+2.94%)
Mar 08, 2019 42.50 42.50 42.50 0 +0.00(+0.00%)
Mar 05, 2019 42.50 42.50 42.50 0 -0.50(-1.16%)
Mar 04, 2019 43.00 43.00 43.00 43.00 110 +0.50(+1.18%)
Feb 26, 2019 42.50 42.50 42.50 0 -0.50(-1.16%)
Feb 25, 2019 43.00 43.00 43.00 43.00 100 +2.72(+6.75%)
Feb 22, 2019 42.51 42.51 40.28 40.28 6,600 -2.22(-5.22%)
Feb 19, 2019 42.50 42.50 42.50 0 +0.50(+1.19%)
Feb 15, 2019 42.00 42.00 42.00 42.00 100 +0.00(+0.00%)
Feb 08, 2019 42.00 42.00 42.00 0 +1.98(+4.95%)
Feb 07, 2019 40.02 40.02 40.02 40.02 347 -0.98(-2.39%)
Feb 05, 2019 41.00 41.00 41.00 0 +0.00(+0.00%)
Feb 04, 2019 40.83 41.00 40.02 41.00 7,680 -1.00(-2.38%)
Feb 01, 2019 41.50 42.00 41.50 42.00 1,000 +0.55(+1.33%)
Jan 29, 2019 41.45 41.45 41.45 0 +0.00(+0.00%)
Jan 28, 2019 42.00 42.00 41.45 41.45 700 +0.00(+0.00%)
Jan 25, 2019 41.50 41.50 41.45 41.45 300 -0.05(-0.12%)
Jan 24, 2019 41.50 41.50 41.50 59 +0.00(+0.00%)
Jan 18, 2019 41.50 41.50 41.50 0 +0.00(+0.00%)
Jan 17, 2019 41.50 41.50 41.50 41.50 200 +0.00(+0.00%)
Jan 16, 2019 41.50 41.50 41.50 41.50 157 -0.50(-1.19%)
Jan 15, 2019 42.00 42.00 42.00 42.00 243 +0.00(+0.00%)
Jan 14, 2019 42.00 42.00 42.00 42.00 511 +0.00(+0.00%)
Jan 08, 2019 42.00 42.00 42.00 0 +0.00(+0.00%)
Jan 07, 2019 42.00 42.00 42.00 42.00 1,000 +0.85(+2.07%)
Jan 04, 2019 41.15 41.15 41.15 70 +0.00(+0.00%)
Jan 03, 2019 41.15 41.15 41.15 41.15 150 -0.85(-2.02%)
Dec 26, 2018 42.00 42.00 42.00 0 +0.00(+0.00%)
Dec 21, 2018 42.00 42.00 42.00 0 +0.00(+0.00%)
Dec 19, 2018 42.00 42.00 42.00 0 -0.50(-1.18%)
Dec 17, 2018 42.50 42.50 42.50 0 +0.00(+0.00%)
Dec 13, 2018 42.50 42.50 42.50 0 +0.50(+1.19%)
Dec 04, 2018 42.00 42.00 42.00 0 +0.00(+0.00%)
Dec 03, 2018 42.00 42.00 42.00 42.00 1,733 +0.27(+0.65%)
Nov 27, 2018 41.73 41.73 41.73 0 +0.00(+0.00%)
Nov 26, 2018 41.73 41.73 41.73 41.73 225 +0.00(+0.00%)
Nov 13, 2018 41.73 41.73 41.73 0 +0.00(+0.00%)
Oct 30, 2018 41.73 41.73 41.73 0 -0.02(-0.05%)
Oct 26, 2018 41.75 41.75 41.75 0 -0.25(-0.60%)
Oct 23, 2018 42.00 42.00 42.00 0 +0.25(+0.60%)
Oct 19, 2018 41.75 41.75 41.75 0 +0.00(+0.00%)
Oct 18, 2018 41.75 41.75 41.75 30 +0.00(+0.00%)
Oct 11, 2018 41.75 41.75 41.75 0 -0.25(-0.60%)
Oct 08, 2018 42.00 42.00 42.00 0 -0.50(-1.18%)
Oct 01, 2018 42.50 42.50 42.50 0 +0.00(+0.00%)
Sep 27, 2018 42.50 42.50 42.50 0 -0.50(-1.16%)
Sep 26, 2018 43.00 43.00 43.00 43.00 700 +0.50(+1.18%)
Sep 25, 2018 42.50 42.50 42.50 42.50 330 +0.00(+0.00%)
Sep 21, 2018 42.50 42.50 42.50 0 +0.00(+0.00%)
Sep 19, 2018 42.50 42.50 42.50 0 +0.00(+0.00%)
Sep 18, 2018 42.50 42.50 42.50 42.50 200 -0.25(-0.58%)
Sep 14, 2018 42.75 42.75 42.75 0 +0.00(+0.00%)
Sep 05, 2018 42.75 42.75 42.75 0 +0.50(+1.18%)
Sep 04, 2018 42.50 42.50 42.25 42.25 600 -0.25(-0.59%)
Aug 24, 2018 42.50 42.50 42.50 0 +0.00(+0.00%)
Aug 22, 2018 42.50 42.50 42.50 0 +0.00(+0.00%)
Aug 21, 2018 42.70 42.70 42.50 42.50 400 -0.75(-1.73%)
Aug 17, 2018 43.25 43.25 43.25 0 +0.00(+0.00%)
Aug 16, 2018 43.19 43.25 43.19 43.25 200 +0.00(+0.00%)
Aug 09, 2018 43.25 43.25 43.25 0 +0.55(+1.29%)
Aug 08, 2018 43.30 43.30 42.70 42.70 517 -0.95(-2.18%)
Aug 07, 2018 44.00 44.00 43.65 43.65 780 +0.17(+0.39%)
Aug 06, 2018 43.48 43.48 43.48 43.48 120 +0.73(+1.71%)
Aug 03, 2018 43.50 43.50 42.75 42.75 500 +0.25(+0.59%)
Aug 02, 2018 42.50 42.50 42.50 42.50 500 +0.25(+0.59%)
Jul 31, 2018 42.25 42.25 42.25 0 -0.25(-0.59%)
Jul 30, 2018 42.50 42.50 42.50 42.50 1,200 -0.80(-1.85%)
Jul 26, 2018 43.30 43.30 43.30 0 +0.80(+1.88%)
Jul 24, 2018 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 23, 2018 42.50 42.50 42.25 42.50 850 +0.15(+0.35%)
Jul 18, 2018 42.35 42.35 42.35 0 -0.15(-0.35%)
Jul 12, 2018 42.50 42.50 42.50 0 +0.02(+0.05%)
Jul 11, 2018 42.48 42.48 42.48 42.48 200 -0.39(-0.91%)
Jul 06, 2018 42.87 42.87 42.87 10 +0.50(+1.19%)
Jul 05, 2018 42.37 42.37 42.37 42.37 300 -0.38(-0.90%)
Jun 29, 2018 42.75 42.75 42.75 0 -0.11(-0.26%)
Jun 26, 2018 42.86 42.86 42.86 0 +0.64(+1.52%)
Jun 25, 2018 42.22 42.22 42.20 42.22 3,089 -0.89(-2.06%)
Jun 21, 2018 43.11 43.11 43.11 0 -0.88(-2.00%)
Jun 20, 2018 43.00 43.99 43.00 43.99 512 +1.99(+4.74%)
Jun 19, 2018 42.00 42.00 42.00 42.00 488 -40.82(-49.29%)
Jun 15, 2018 82.82 82.82 82.82 4 -0.68(-0.81%)
Jun 14, 2018 83.50 83.50 83.50 83.50 100 -0.50(-0.60%)
Jun 08, 2018 84.00 84.00 84.00 0 +1.25(+1.51%)
Jun 05, 2018 82.75 82.75 82.75 0 +0.75(+0.91%)
May 22, 2018 82.00 82.00 82.00 0 +0.25(+0.31%)
May 21, 2018 81.75 81.75 81.75 81.75 175 +1.75(+2.19%)
May 17, 2018 80.00 80.00 80.00 0 +0.00(+0.00%)
May 08, 2018 80.00 80.00 80.00 0 +0.50(+0.63%)
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.