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, 2023 61.80 0 -0.20(-0.32%)
Mar 23, 2023 62.00 3 +0.00(+0.00%)
Mar 20, 2023 62.00 10 +1.70(+2.82%)
Mar 14, 2023 60.30 3 +0.04(+0.07%)
Mar 10, 2023 60.26 11 -1.74(-2.81%)
Mar 09, 2023 62.00 62.00 62.00 62.00 1,001 -0.79(-1.26%)
Mar 01, 2023 62.79 2 +0.00(+0.00%)
Feb 27, 2023 62.79 0 +0.00(+0.00%)
Feb 22, 2023 62.79 2 +0.00(+0.00%)
Feb 17, 2023 62.79 5 +0.29(+0.46%)
Feb 09, 2023 62.50 0 -0.49(-0.78%)
Feb 08, 2023 62.99 62.99 62.99 62.99 615 +0.10(+0.16%)
Feb 07, 2023 62.89 62.89 62.89 62.89 274 -0.10(-0.16%)
Feb 06, 2023 62.99 62.99 62.99 62.99 552 +0.00(+0.00%)
Feb 02, 2023 62.99 2 -0.01(-0.02%)
Jan 23, 2023 63.00 10 +3.00(+5.00%)
Jan 20, 2023 60.00 60.00 60.00 60.00 135 +0.01(+0.02%)
Jan 19, 2023 59.50 60.00 59.50 59.99 847 -0.01(-0.02%)
Jan 17, 2023 60.00 31 +0.00(+0.00%)
Jan 13, 2023 60.00 60.00 60.00 60.00 371 +0.00(+0.00%)
Jan 04, 2023 60.00 3 -0.25(-0.41%)
Jan 03, 2023 60.25 60.25 60.25 60.25 100 -0.75(-1.23%)
Dec 30, 2022 60.75 61.00 60.75 61.00 1,404 +1.00(+1.67%)
Dec 27, 2022 60.00 17 +1.00(+1.69%)
Dec 23, 2022 63.00 63.00 58.25 59.00 8,968 -3.50(-5.60%)
Dec 15, 2022 62.50 0 +0.25(+0.40%)
Dec 13, 2022 62.25 0 -2.75(-4.23%)
Dec 12, 2022 65.00 65.00 65.00 65.00 100 -1.00(-1.52%)
Dec 06, 2022 66.00 15 +5.00(+8.20%)
Dec 01, 2022 61.00 40 -0.10(-0.16%)
Nov 30, 2022 61.30 61.30 61.10 61.10 400 +0.00(+0.00%)
Nov 28, 2022 61.10 0 +0.00(+0.00%)
Nov 23, 2022 61.10 0 -0.00(-0.00%)
Nov 18, 2022 61.10 0 +0.10(+0.16%)
Nov 17, 2022 61.00 61.00 61.00 61.00 200 +0.00(+0.00%)
Nov 10, 2022 61.00 65 -0.50(-0.81%)
Nov 09, 2022 61.50 61.50 61.50 61.50 100 +0.00(+0.00%)
Nov 07, 2022 61.50 0 +0.00(+0.00%)
Nov 02, 2022 61.50 0 -7.48(-10.84%)
Oct 28, 2022 68.98 0 +8.88(+14.78%)
Oct 26, 2022 60.10 0 -11.90(-16.53%)
Oct 25, 2022 60.00 72.00 60.00 72.00 585 +12.25(+20.50%)
Oct 21, 2022 59.75 0 -0.25(-0.42%)
Oct 14, 2022 60.00 40 +0.01(+0.02%)
Oct 11, 2022 59.99 0 +0.00(+0.00%)
Oct 06, 2022 59.99 0 +2.89(+5.06%)
Oct 05, 2022 57.50 57.50 57.10 57.10 245 -0.40(-0.70%)
Sep 22, 2022 57.50 0 +0.00(+0.00%)
Sep 20, 2022 57.50 0 +0.00(+0.00%)
Sep 16, 2022 57.50 0 +0.00(+0.00%)
Sep 13, 2022 57.50 0 -0.50(-0.86%)
Sep 12, 2022 58.00 58.00 58.00 58.00 1,841 +0.76(+1.32%)
Sep 09, 2022 57.50 57.50 57.05 57.24 8,594 -0.68(-1.18%)
Sep 08, 2022 57.92 57.92 57.92 57.92 100 -0.08(-0.13%)
Sep 06, 2022 58.00 0 -1.50(-2.52%)
Sep 01, 2022 59.50 10 +0.47(+0.80%)
Aug 30, 2022 59.03 109 +0.23(+0.39%)
Aug 26, 2022 58.80 0 +0.05(+0.09%)
Aug 19, 2022 58.75 30 -0.25(-0.42%)
Aug 18, 2022 59.00 59.00 59.00 59.00 235 -0.65(-1.09%)
Aug 11, 2022 59.65 125 +0.15(+0.25%)
Aug 10, 2022 59.46 59.50 59.46 59.50 200 +0.50(+0.85%)
Aug 08, 2022 59.00 0 +0.50(+0.85%)
Aug 05, 2022 58.50 58.50 58.50 58.50 376 +0.00(+0.00%)
Aug 01, 2022 58.50 10 +0.00(+0.00%)
Jul 26, 2022 58.50 0 -0.00(-0.00%)
Jul 25, 2022 58.50 58.50 58.50 58.50 100 +0.00(+0.00%)
Jul 20, 2022 58.50 35 +0.00(+0.00%)
Jul 19, 2022 58.50 58.50 58.50 58.50 998 +0.00(+0.00%)
Jul 18, 2022 58.50 58.50 58.46 58.50 446 -1.50(-2.50%)
Jul 07, 2022 60.00 0 +0.00(+0.00%)
Jun 30, 2022 60.00 0 +0.00(+0.00%)
Jun 29, 2022 60.00 60.00 60.00 60.00 176 +0.50(+0.84%)
Jun 22, 2022 59.50 0 +0.00(+0.00%)
Jun 17, 2022 59.50 0 -0.50(-0.83%)
Jun 14, 2022 60.00 0 +0.54(+0.91%)
Jun 10, 2022 59.46 0 -0.04(-0.07%)
Jun 09, 2022 59.03 59.50 59.03 59.50 333 +0.00(+0.00%)
Jun 08, 2022 59.50 59.50 59.50 59.50 110 +0.50(+0.85%)
Jun 06, 2022 59.00 0 +0.00(+0.00%)
Jun 03, 2022 58.50 59.00 53.10 59.00 820 +0.50(+0.85%)
Jun 02, 2022 58.47 59.00 58.47 58.50 454 +0.03(+0.05%)
Jun 01, 2022 58.47 58.47 58.47 58.47 268 -0.03(-0.05%)
May 26, 2022 58.50 0 +0.00(+0.00%)
May 24, 2022 58.50 88 +0.50(+0.86%)
May 19, 2022 58.00 0 +1.00(+1.75%)
May 13, 2022 57.00 16 +1.50(+2.70%)
May 12, 2022 55.00 55.50 55.00 55.50 900 +0.50(+0.91%)
May 11, 2022 55.00 55.20 55.00 55.00 500 +0.00(+0.00%)
May 10, 2022 55.00 55.00 55.00 55.00 300 +0.00(+0.00%)
May 09, 2022 55.00 55.00 55.00 55.00 467 +0.00(+0.00%)
May 06, 2022 53.75 55.00 53.75 55.00 351 +0.00(+0.00%)
May 04, 2022 55.00 0 +1.49(+2.78%)
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.