OTC Markets OTCPK - Delayed Quote USD

First Farmers and Merchants Corporation (FFMH)

Compare
35.25
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 35.25 35.25 35.25 35.25 35.25 -
Jan 8, 2025 35.25 35.25 35.25 35.25 35.25 -
Jan 7, 2025 35.25 35.25 35.25 35.25 35.25 -
Jan 6, 2025 35.25 35.25 35.25 35.25 35.25 -
Jan 3, 2025 35.25 35.25 35.25 35.25 35.25 -
Jan 2, 2025 0.27 Dividend
Jan 2, 2025 35.25 35.25 35.25 35.25 35.25 -
Dec 31, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 30, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 27, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 26, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 24, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 23, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 20, 2024 35.10 35.25 35.10 35.25 34.98 500
Dec 19, 2024 35.35 35.35 35.16 35.16 34.89 200
Dec 18, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 17, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 16, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 13, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 12, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 11, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 10, 2024 35.25 35.25 35.25 35.25 34.98 2,300
Dec 9, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 6, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 5, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 4, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 3, 2024 35.25 35.25 35.25 35.25 34.98 -
Dec 2, 2024 35.25 35.25 35.25 35.25 34.98 -
Nov 29, 2024 35.20 35.25 35.20 35.25 34.98 1,100
Nov 27, 2024 35.20 35.20 35.20 35.20 34.93 -
Nov 26, 2024 35.20 35.20 35.20 35.20 34.93 -
Nov 25, 2024 35.20 35.20 35.20 35.20 34.93 -
Nov 22, 2024 35.20 35.20 35.20 35.20 34.93 -
Nov 21, 2024 34.25 35.20 34.25 35.20 34.93 1,000
Nov 20, 2024 34.70 35.20 34.70 35.20 34.93 15,598
Nov 19, 2024 34.00 34.70 34.00 34.70 34.43 6,040
Nov 18, 2024 34.80 34.80 34.80 34.80 34.53 -
Nov 15, 2024 34.80 34.80 34.80 34.80 34.53 -
Nov 14, 2024 34.80 34.80 34.80 34.80 34.53 -
Nov 13, 2024 34.80 34.80 34.80 34.80 34.53 -
Nov 12, 2024 34.80 34.80 34.80 34.80 34.53 -
Nov 11, 2024 34.80 34.80 34.80 34.80 34.53 -
Nov 8, 2024 34.70 34.80 33.90 34.80 34.53 2,073
Nov 7, 2024 34.70 34.75 34.70 34.75 34.48 2,329
Nov 6, 2024 34.50 34.50 34.50 34.50 34.24 2,000
Nov 5, 2024 34.50 34.99 34.50 34.99 34.72 1,801
Nov 4, 2024 34.00 34.50 34.00 34.50 34.24 549
Nov 1, 2024 34.25 35.00 34.25 35.00 34.73 20,000
Oct 31, 2024 34.40 34.90 34.40 34.49 34.23 7,600
Oct 30, 2024 34.25 34.25 34.25 34.25 33.99 2,000
Oct 29, 2024 34.30 34.40 34.00 34.40 34.14 2,000
Oct 28, 2024 34.50 34.50 34.50 34.50 34.24 -
Oct 25, 2024 34.02 34.50 34.00 34.50 34.24 410
Oct 24, 2024 34.49 34.49 34.49 34.49 34.23 -
Oct 23, 2024 34.49 34.49 34.49 34.49 34.23 -
Oct 22, 2024 34.00 34.49 34.00 34.49 34.23 2,190
Oct 21, 2024 34.25 34.25 34.25 34.25 33.99 -
Oct 18, 2024 34.25 34.25 34.25 34.25 33.99 -
Oct 17, 2024 34.25 34.25 34.25 34.25 33.99 -
Oct 16, 2024 34.00 34.25 34.00 34.25 33.99 450
Oct 15, 2024 34.13 34.13 34.13 34.13 33.86 -
Oct 14, 2024 34.13 34.13 34.13 34.13 33.86 500
Oct 11, 2024 34.50 34.50 34.50 34.50 34.24 -
Oct 10, 2024 34.25 34.50 34.00 34.50 34.24 1,100
Oct 9, 2024 34.50 34.50 34.50 34.50 34.24 -
Oct 8, 2024 34.50 34.50 34.50 34.50 34.24 -
Oct 7, 2024 0.27 Dividend
Oct 7, 2024 34.50 34.50 34.50 34.50 34.24 -
Oct 4, 2024 34.50 34.50 34.50 34.50 33.97 -
Oct 3, 2024 34.50 34.50 34.50 34.50 33.97 -
Oct 2, 2024 34.50 34.50 34.50 34.50 33.97 -
Oct 1, 2024 34.50 34.50 34.50 34.50 33.97 -
Sep 30, 2024 34.50 34.50 34.50 34.50 33.97 -
Sep 27, 2024 34.50 34.50 34.50 34.50 33.97 200
Sep 26, 2024 34.50 34.50 34.50 34.50 33.97 -
Sep 25, 2024 34.50 34.50 34.50 34.50 33.97 3,000
Sep 24, 2024 33.50 35.00 33.50 34.75 34.21 1,267
Sep 23, 2024 35.00 35.00 35.00 35.00 34.46 100
Sep 20, 2024 34.00 35.00 33.50 35.00 34.46 3,863
Sep 19, 2024 36.00 36.00 36.00 36.00 35.44 -
Sep 18, 2024 36.00 36.00 36.00 36.00 35.44 -
Sep 17, 2024 36.00 36.00 36.00 36.00 35.44 -
Sep 16, 2024 36.00 36.00 36.00 36.00 35.44 -
Sep 13, 2024 36.00 36.00 36.00 36.00 35.44 -
Sep 12, 2024 34.00 36.00 34.00 36.00 35.44 700
Sep 11, 2024 35.00 35.00 35.00 35.00 34.46 -
Sep 10, 2024 35.00 35.00 35.00 35.00 34.46 -
Sep 9, 2024 35.00 35.00 35.00 35.00 34.46 -
Sep 6, 2024 35.00 35.00 35.00 35.00 34.46 -
Sep 5, 2024 35.00 35.00 35.00 35.00 34.46 -
Sep 4, 2024 35.00 35.00 35.00 35.00 34.46 -
Sep 3, 2024 35.00 35.00 35.00 35.00 34.46 -
Aug 30, 2024 35.00 35.00 35.00 35.00 34.46 -
Aug 29, 2024 35.00 35.00 35.00 35.00 34.46 -
Aug 28, 2024 35.00 35.00 35.00 35.00 34.46 100
Aug 27, 2024 34.50 35.50 34.50 35.50 34.95 400
Aug 26, 2024 36.00 36.00 36.00 36.00 35.44 -
Aug 23, 2024 33.75 36.00 33.75 36.00 35.44 400
Aug 22, 2024 33.45 33.55 33.45 33.50 32.98 600
Aug 21, 2024 33.41 33.41 33.41 33.41 32.89 -
Aug 20, 2024 33.41 33.41 33.41 33.41 32.89 500
Aug 19, 2024 33.50 33.50 33.50 33.50 32.98 -
Aug 16, 2024 33.50 33.50 33.50 33.50 32.98 -
Aug 15, 2024 33.50 33.50 33.50 33.50 32.98 -
Aug 14, 2024 33.50 33.50 33.50 33.50 32.98 -
Aug 13, 2024 33.50 33.50 33.50 33.50 32.98 -
Aug 12, 2024 33.50 33.50 33.50 33.50 32.98 -
Aug 9, 2024 33.50 33.50 33.50 33.50 32.98 -
Aug 8, 2024 33.50 33.50 33.50 33.50 32.98 100
Aug 7, 2024 34.00 34.00 34.00 34.00 33.48 6,300
Aug 6, 2024 34.00 34.50 34.00 34.50 33.97 300
Aug 5, 2024 34.10 34.10 34.10 34.10 33.57 100
Aug 2, 2024 32.00 32.00 32.00 32.00 31.51 -
Aug 1, 2024 32.00 32.00 32.00 32.00 31.51 -
Jul 31, 2024 32.00 32.00 32.00 32.00 31.51 -
Jul 30, 2024 32.00 32.00 32.00 32.00 31.51 -
Jul 29, 2024 32.00 32.00 32.00 32.00 31.51 125
Jul 26, 2024 32.00 32.00 31.50 31.50 31.01 1,027
Jul 25, 2024 30.88 31.00 30.88 31.00 30.52 202
Jul 24, 2024 30.10 30.10 30.10 30.10 29.64 -
Jul 23, 2024 30.10 30.10 30.10 30.10 29.64 -
Jul 22, 2024 30.10 30.10 30.10 30.10 29.64 -
Jul 19, 2024 29.50 30.10 29.50 30.10 29.64 29,318
Jul 18, 2024 29.50 29.50 29.50 29.50 29.04 990
Jul 17, 2024 29.50 29.50 29.50 29.50 29.04 -
Jul 16, 2024 29.50 29.50 29.50 29.50 29.04 700
Jul 15, 2024 29.50 29.50 29.50 29.50 29.04 1,212
Jul 12, 2024 29.30 29.30 29.30 29.30 28.85 -
Jul 11, 2024 29.30 29.30 29.30 29.30 28.85 -
Jul 10, 2024 29.30 29.30 29.30 29.30 28.85 -
Jul 9, 2024 29.30 29.30 29.30 29.30 28.85 -
Jul 8, 2024 0.24 Dividend
Jul 8, 2024 29.30 29.30 29.30 29.30 28.85 500
Jul 5, 2024 29.50 29.50 29.50 29.50 28.81 -
Jul 3, 2024 29.50 29.50 29.50 29.50 28.81 -
Jul 2, 2024 29.50 29.50 29.50 29.50 28.81 -
Jul 1, 2024 29.50 29.50 29.50 29.50 28.81 -
Jun 28, 2024 29.50 29.50 29.50 29.50 28.81 115
Jun 27, 2024 29.50 29.50 29.50 29.50 28.81 -
Jun 26, 2024 29.50 29.50 29.50 29.50 28.81 -
Jun 25, 2024 29.50 29.50 29.50 29.50 28.81 -
Jun 24, 2024 29.50 29.50 29.50 29.50 28.81 -
Jun 21, 2024 29.50 29.50 29.50 29.50 28.81 -
Jun 20, 2024 29.50 29.50 29.50 29.50 28.81 -
Jun 18, 2024 29.50 29.50 29.50 29.50 28.81 -
Jun 17, 2024 29.50 29.50 29.50 29.50 28.81 -
Jun 14, 2024 29.50 29.50 29.50 29.50 28.81 -
Jun 13, 2024 29.50 29.50 29.50 29.50 28.81 -
Jun 12, 2024 29.50 29.50 29.50 29.50 28.81 1,022
Jun 11, 2024 29.25 29.25 29.25 29.25 28.56 -
Jun 10, 2024 29.25 29.25 29.25 29.25 28.56 -
Jun 7, 2024 29.25 29.25 29.25 29.25 28.56 -
Jun 6, 2024 29.25 29.25 29.25 29.25 28.56 -
Jun 5, 2024 29.25 29.25 29.25 29.25 28.56 -
Jun 4, 2024 29.25 29.25 29.25 29.25 28.56 -
Jun 3, 2024 29.25 29.25 29.25 29.25 28.56 -
May 31, 2024 29.25 29.25 29.25 29.25 28.56 -
May 30, 2024 29.25 29.25 29.25 29.25 28.56 -
May 29, 2024 29.25 29.25 29.25 29.25 28.56 -
May 28, 2024 29.75 29.75 29.25 29.25 28.56 350
May 24, 2024 30.00 30.00 30.00 30.00 29.30 -
May 23, 2024 30.00 30.00 30.00 30.00 29.30 -
May 22, 2024 30.00 30.00 30.00 30.00 29.30 -
May 21, 2024 30.00 30.00 30.00 30.00 29.30 -
May 20, 2024 30.00 30.00 30.00 30.00 29.30 -
May 17, 2024 30.00 30.00 30.00 30.00 29.30 5,100
May 16, 2024 29.25 30.00 29.25 30.00 29.30 3,270
May 15, 2024 29.26 29.26 29.26 29.26 28.57 -
May 14, 2024 29.26 29.26 29.26 29.26 28.57 -
May 13, 2024 29.25 29.26 29.25 29.26 28.57 500
May 10, 2024 29.28 29.28 29.28 29.28 28.59 -
May 9, 2024 29.28 29.28 29.28 29.28 28.59 -
May 8, 2024 30.00 30.00 29.28 29.28 28.59 250
May 7, 2024 30.00 30.00 30.00 30.00 29.30 150
May 6, 2024 30.00 30.00 30.00 30.00 29.30 -
May 3, 2024 30.00 30.00 30.00 30.00 29.30 -
May 2, 2024 30.00 30.00 30.00 30.00 29.30 -
May 1, 2024 30.00 30.00 30.00 30.00 29.30 300
Apr 30, 2024 30.00 30.00 30.00 30.00 29.30 -
Apr 29, 2024 30.00 30.00 30.00 30.00 29.30 -
Apr 26, 2024 30.00 30.00 30.00 30.00 29.30 -
Apr 25, 2024 30.00 30.00 30.00 30.00 29.30 -
Apr 24, 2024 30.00 30.00 30.00 30.00 29.30 -
Apr 23, 2024 30.00 30.00 29.25 30.00 29.30 15,300
Apr 22, 2024 29.00 29.00 29.00 29.00 28.32 -
Apr 19, 2024 29.00 29.00 29.00 29.00 28.32 -
Apr 18, 2024 29.00 29.00 29.00 29.00 28.32 -
Apr 17, 2024 29.00 29.00 29.00 29.00 28.32 -
Apr 16, 2024 29.00 29.00 29.00 29.00 28.32 -
Apr 15, 2024 29.00 29.00 29.00 29.00 28.32 -
Apr 12, 2024 29.00 29.00 29.00 29.00 28.32 -
Apr 11, 2024 29.00 29.00 29.00 29.00 28.32 -
Apr 10, 2024 29.00 29.00 29.00 29.00 28.32 -
Apr 9, 2024 27.50 29.00 27.50 29.00 28.32 2,668
Apr 8, 2024 28.76 28.76 28.76 28.76 28.09 -
Apr 5, 2024 28.76 28.76 28.76 28.76 28.09 100
Apr 4, 2024 29.00 29.00 29.00 29.00 28.32 -
Apr 3, 2024 29.00 29.00 29.00 29.00 28.32 -
Apr 2, 2024 29.00 29.00 29.00 29.00 28.32 -
Apr 1, 2024 29.00 29.00 29.00 29.00 28.32 -
Mar 28, 2024 0.24 Dividend
Mar 28, 2024 29.00 29.00 29.00 29.00 28.32 -
Mar 27, 2024 29.00 29.00 29.00 29.00 28.09 -
Mar 26, 2024 29.00 29.00 29.00 29.00 28.09 -
Mar 25, 2024 29.00 29.00 29.00 29.00 28.09 -
Mar 22, 2024 28.00 29.00 26.83 29.00 28.09 8,300
Mar 21, 2024 30.00 30.00 30.00 30.00 29.05 -
Mar 20, 2024 30.00 30.00 30.00 30.00 29.05 100
Mar 19, 2024 28.75 28.75 26.80 26.80 25.96 4,600
Mar 18, 2024 29.00 29.00 29.00 29.00 28.09 -
Mar 15, 2024 29.00 29.00 29.00 29.00 28.09 -
Mar 14, 2024 29.00 29.00 29.00 29.00 28.09 -
Mar 13, 2024 29.00 29.00 29.00 29.00 28.09 -
Mar 12, 2024 29.00 29.00 29.00 29.00 28.09 -
Mar 11, 2024 29.00 29.00 29.00 29.00 28.09 -
Mar 8, 2024 29.00 29.00 29.00 29.00 28.09 100
Mar 7, 2024 29.96 29.96 29.96 29.96 29.02 -
Mar 6, 2024 29.96 29.96 29.96 29.96 29.02 -
Mar 5, 2024 29.96 29.96 29.96 29.96 29.02 -
Mar 4, 2024 29.96 29.96 29.96 29.96 29.02 179
Mar 1, 2024 29.00 29.00 29.00 29.00 28.09 279
Feb 29, 2024 29.96 29.96 29.96 29.96 29.02 197
Feb 28, 2024 30.00 30.00 30.00 30.00 29.05 -
Feb 27, 2024 30.00 30.00 30.00 30.00 29.05 -
Feb 26, 2024 30.00 30.00 30.00 30.00 29.05 -
Feb 23, 2024 30.00 30.00 30.00 30.00 29.05 -
Feb 22, 2024 30.00 30.00 30.00 30.00 29.05 -
Feb 21, 2024 30.00 30.00 30.00 30.00 29.05 200
Feb 20, 2024 30.00 30.00 30.00 30.00 29.05 100
Feb 16, 2024 29.75 30.50 29.75 30.00 29.05 13,430
Feb 15, 2024 29.00 29.00 29.00 29.00 28.09 125
Feb 14, 2024 28.25 28.25 28.25 28.25 27.36 179
Feb 13, 2024 28.00 28.00 27.50 27.50 26.63 300
Feb 12, 2024 28.00 28.00 28.00 28.00 27.12 100
Feb 9, 2024 27.51 27.51 26.50 26.75 25.91 1,800
Feb 8, 2024 26.32 26.32 26.32 26.32 25.49 -
Feb 7, 2024 26.32 26.32 26.32 26.32 25.49 -
Feb 6, 2024 27.00 27.38 26.32 26.32 25.49 489
Feb 5, 2024 27.04 27.04 27.04 27.04 26.19 -
Feb 2, 2024 27.04 27.04 27.04 27.04 26.19 -
Feb 1, 2024 27.04 27.04 27.04 27.04 26.19 -
Jan 31, 2024 27.04 27.04 27.04 27.04 26.19 -
Jan 30, 2024 27.31 27.58 27.04 27.04 26.19 441
Jan 29, 2024 25.88 27.05 25.88 27.05 26.20 1,752
Jan 26, 2024 25.51 25.51 25.51 25.51 24.71 -
Jan 25, 2024 25.51 25.51 25.51 25.51 24.71 -
Jan 24, 2024 25.51 25.51 25.51 25.51 24.71 -
Jan 23, 2024 25.52 25.52 25.51 25.51 24.71 484
Jan 22, 2024 25.51 25.51 25.51 25.51 24.71 -
Jan 19, 2024 25.50 25.51 25.50 25.51 24.71 1,939
Jan 18, 2024 26.85 26.85 26.85 26.85 26.00 -
Jan 17, 2024 26.85 26.85 26.85 26.85 26.00 150
Jan 16, 2024 26.85 26.85 26.85 26.85 26.00 -
Jan 12, 2024 26.85 26.85 26.85 26.85 26.00 -
Jan 11, 2024 26.85 26.85 26.85 26.85 26.00 179

Related Tickers

CIWV Citizens Financial Corp.
26.00
0.00%
 
JFBC Jeffersonville Bancorp
19.29
-1.08%
 
CMTV Community Bancorp
16.78
-0.71%
 
PEBK Peoples Bancorp of North Carolina, Inc.
28.50
-4.52%
 
BOTJ Bank of the James Financial Group, Inc.
12.50
-7.54%
 
CFFI C&F Financial Corporation
67.52
-4.25%
 
FXNC First National Corporation
22.64
-1.78%
 
BHB Bar Harbor Bankshares
29.04
-3.20%
 
PEBO Peoples Bancorp Inc.
30.14
-3.30%
 
CFG Citizens Financial Group, Inc.
43.30
-3.31%