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: 1:34 PM EDT, May 20, 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, 2024 68.50 68.50 68.50 68.50 1,989 +0.00(+0.00%)
Apr 29, 2024 68.50 68.50 68.50 68.50 400 +0.00(+0.00%)
Apr 24, 2024 68.50 0 +0.00(+0.00%)
Apr 22, 2024 68.50 0 +0.05(+0.07%)
Apr 04, 2024 68.45 40 -1.55(-2.21%)
Apr 02, 2024 70.00 0 +1.72(+2.52%)
Mar 28, 2024 68.28 0 +0.28(+0.41%)
Mar 27, 2024 68.00 68.00 68.00 68.00 380 +0.00(+0.00%)
Mar 18, 2024 68.00 18 +0.50(+0.74%)
Mar 14, 2024 67.50 0 -0.04(-0.06%)
Mar 13, 2024 67.54 67.54 67.54 67.54 150 +0.00(+0.00%)
Mar 12, 2024 67.54 67.54 67.54 67.54 176 +0.04(+0.06%)
Mar 11, 2024 68.50 68.50 67.50 67.50 1,117 -1.00(-1.46%)
Mar 08, 2024 68.50 69.00 68.50 68.50 2,743 +0.00(+0.00%)
Mar 07, 2024 68.50 68.50 68.50 68.50 335 -0.05(-0.07%)
Mar 06, 2024 68.55 68.55 68.55 68.55 100 +0.05(+0.07%)
Mar 01, 2024 68.50 50 +0.00(+0.00%)
Feb 28, 2024 68.50 0 +1.88(+2.81%)
Feb 20, 2024 66.62 0 +0.62(+0.95%)
Feb 16, 2024 66.00 66.00 66.00 66.00 865 -0.05(-0.08%)
Feb 14, 2024 66.05 10 +0.05(+0.08%)
Feb 13, 2024 66.00 66.00 66.00 66.00 103 +0.92(+1.41%)
Feb 09, 2024 65.08 0 -0.01(-0.02%)
Feb 07, 2024 65.09 20 -0.95(-1.44%)
Feb 06, 2024 69.00 70.96 66.04 66.04 988 -1.96(-2.88%)
Feb 05, 2024 68.50 68.85 68.00 68.00 934 -3.95(-5.49%)
Feb 02, 2024 71.95 71.95 71.95 71.95 205 +1.95(+2.78%)
Feb 01, 2024 68.50 70.00 68.50 70.00 635 -2.00(-2.78%)
Jan 29, 2024 72.00 30 -0.50(-0.69%)
Jan 26, 2024 72.50 72.50 72.50 72.50 230 +0.40(+0.55%)
Jan 23, 2024 72.10 0 -2.02(-2.73%)
Jan 17, 2024 74.12 0 +0.12(+0.16%)
Jan 05, 2024 74.00 38 +0.00(+0.00%)
Jan 03, 2024 74.00 12 -5.48(-6.89%)
Dec 28, 2023 79.48 0 -0.48(-0.60%)
Dec 27, 2023 79.96 79.96 79.96 79.96 125 -0.04(-0.05%)
Dec 26, 2023 80.00 80.00 80.00 80.00 175 +4.01(+5.28%)
Dec 22, 2023 78.00 78.00 75.99 75.99 427 -2.26(-2.89%)
Dec 21, 2023 78.25 78.25 78.25 78.25 195 +0.25(+0.32%)
Dec 20, 2023 84.00 90.00 78.00 78.00 1,335 +2.00(+2.63%)
Dec 19, 2023 69.00 76.00 69.00 76.00 863 +1.01(+1.35%)
Dec 18, 2023 74.99 74.99 74.99 74.99 443 +5.99(+8.68%)
Dec 15, 2023 72.99 73.00 69.00 69.00 785 +0.00(+0.00%)
Dec 14, 2023 69.00 69.00 69.00 69.00 586 +0.00(+0.00%)
Dec 13, 2023 70.00 70.00 68.99 69.00 1,048 +2.00(+2.99%)
Dec 12, 2023 67.00 67.00 67.00 67.00 226 +0.00(+0.00%)
Dec 11, 2023 65.74 67.00 65.00 67.00 1,834 +1.25(+1.90%)
Dec 08, 2023 65.75 65.75 65.75 65.75 100 -0.25(-0.38%)
Dec 05, 2023 66.00 0 +0.01(+0.02%)
Dec 04, 2023 63.88 66.00 61.75 65.99 1,686 +3.29(+5.25%)
Dec 01, 2023 61.99 62.70 61.99 62.70 517 +0.95(+1.54%)
Nov 30, 2023 61.70 61.75 61.70 61.75 762 +0.06(+0.10%)
Nov 29, 2023 61.00 61.70 60.74 61.69 1,243 +0.69(+1.13%)
Nov 28, 2023 61.61 61.75 60.83 61.00 1,222 +0.00(+0.00%)
Nov 27, 2023 61.00 61.00 61.00 61.00 422 +0.65(+1.08%)
Nov 17, 2023 60.35 0 +0.35(+0.58%)
Nov 14, 2023 60.00 0 +0.01(+0.02%)
Nov 13, 2023 59.75 59.99 59.75 59.99 2,585 +0.24(+0.40%)
Nov 07, 2023 59.75 19 +0.25(+0.42%)
Nov 03, 2023 59.50 0 +0.50(+0.85%)
Oct 30, 2023 59.00 100 +1.00(+1.72%)
Oct 20, 2023 58.00 0 -0.00(-0.00%)
Oct 19, 2023 60.00 60.00 58.00 58.00 1,499 -1.62(-2.71%)
Oct 16, 2023 59.62 100 -1.63(-2.66%)
Oct 11, 2023 61.25 0 -0.75(-1.21%)
Oct 10, 2023 62.00 62.00 62.00 62.00 250 +0.22(+0.36%)
Oct 09, 2023 61.78 61.78 61.78 61.78 250 +0.28(+0.46%)
Oct 06, 2023 61.50 61.50 61.50 61.50 200 +0.00(+0.00%)
Oct 05, 2023 61.50 61.50 61.50 61.50 122 -0.28(-0.45%)
Oct 02, 2023 61.78 0 -0.47(-0.76%)
Sep 27, 2023 62.25 0 -0.05(-0.08%)
Sep 26, 2023 62.25 62.31 62.25 62.30 310 -0.02(-0.02%)
Sep 21, 2023 62.31 0 +0.06(+0.10%)
Sep 15, 2023 62.25 18 +0.00(+0.00%)
Sep 13, 2023 62.25 0 -0.30(-0.48%)
Sep 11, 2023 62.55 0 -0.20(-0.32%)
Sep 05, 2023 62.75 0 +0.15(+0.24%)
Aug 31, 2023 62.60 0 -0.18(-0.29%)
Aug 30, 2023 62.78 62.78 62.78 62.78 240 +0.23(+0.37%)
Aug 28, 2023 62.55 0 -0.20(-0.32%)
Aug 15, 2023 62.75 0 +0.00(+0.00%)
Jul 31, 2023 62.75 0 -1.25(-1.95%)
Jul 27, 2023 64.00 51 +1.00(+1.59%)
Jul 26, 2023 64.00 64.00 63.00 63.00 480 -0.99(-1.55%)
Jul 25, 2023 63.99 63.99 63.99 63.99 997 +1.48(+2.37%)
Jul 17, 2023 62.51 110 +1.01(+1.64%)
Jul 14, 2023 61.50 61.50 61.50 61.50 132 -1.49(-2.37%)
Jul 06, 2023 62.99 13 +1.49(+2.42%)
Jun 23, 2023 61.50 37 +0.45(+0.74%)
Jun 22, 2023 61.35 61.35 61.05 61.05 398 -1.95(-3.10%)
Jun 21, 2023 63.00 63.00 63.00 63.00 100 +0.00(+0.00%)
Jun 14, 2023 63.00 0 +1.00(+1.61%)
Jun 13, 2023 62.00 62.00 62.00 62.00 653 -1.00(-1.59%)
Jun 09, 2023 63.00 4 +0.99(+1.60%)
Jun 05, 2023 62.01 25 +0.01(+0.02%)
Jun 02, 2023 62.00 62.00 62.00 62.00 236 -0.05(-0.08%)
Jun 01, 2023 62.05 62.05 62.05 62.05 302 +0.55(+0.89%)
May 25, 2023 61.50 0 -2.40(-3.76%)
May 12, 2023 63.90 20 +0.00(+0.00%)
May 11, 2023 63.90 63.90 63.90 63.90 435 -0.10(-0.16%)
May 10, 2023 64.00 64.00 64.00 64.00 265 +2.00(+3.23%)
May 08, 2023 62.00 34 +0.50(+0.81%)
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.