OTC Markets OTCQX - Delayed Quote USD

First Farmers Financial Corporation (FFMR)

Compare
65.00
-0.50
(-0.76%)
At close: January 10 at 3:09:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 65.00 65.00 65.00 65.00 65.00 1,900
Jan 8, 2025 65.50 65.50 64.61 65.50 65.50 700
Jan 7, 2025 65.70 65.70 65.16 65.16 65.16 600
Jan 6, 2025 66.95 66.95 66.95 66.95 66.95 -
Jan 3, 2025 67.00 67.00 66.95 66.95 66.95 5,100
Jan 2, 2025 66.95 66.95 66.95 66.95 66.95 -
Dec 31, 2024 0.49 Dividend
Dec 31, 2024 67.00 67.00 65.70 66.95 66.95 800
Dec 30, 2024 67.00 67.00 65.70 65.70 65.21 300
Dec 27, 2024 67.25 67.25 67.25 67.25 66.75 -
Dec 26, 2024 67.25 67.25 67.25 67.25 66.75 -
Dec 24, 2024 65.70 67.25 65.70 67.25 66.75 1,300
Dec 23, 2024 67.00 67.00 65.70 65.70 65.21 300
Dec 20, 2024 67.00 67.00 65.70 65.70 65.21 4,100
Dec 19, 2024 66.95 67.00 65.70 67.00 66.50 3,000
Dec 18, 2024 66.95 66.95 66.95 66.95 66.45 100
Dec 17, 2024 66.95 66.95 66.95 66.95 66.45 -
Dec 16, 2024 66.95 66.95 66.95 66.95 66.45 -
Dec 13, 2024 66.99 66.99 66.95 66.95 66.45 2,200
Dec 12, 2024 66.99 66.99 66.99 66.99 66.49 100
Dec 11, 2024 66.57 66.57 66.57 66.57 66.07 -
Dec 10, 2024 66.57 66.57 66.57 66.57 66.07 -
Dec 9, 2024 66.57 66.57 66.57 66.57 66.07 -
Dec 6, 2024 66.99 66.99 65.75 66.57 66.07 4,600
Dec 5, 2024 66.99 66.99 66.99 66.99 66.49 -
Dec 4, 2024 66.99 66.99 66.99 66.99 66.49 -
Dec 3, 2024 66.99 66.99 66.99 66.99 66.49 -
Dec 2, 2024 66.99 66.99 66.99 66.99 66.49 -
Nov 29, 2024 66.99 66.99 66.99 66.99 66.49 100
Nov 27, 2024 66.99 66.99 66.99 66.99 66.49 100
Nov 26, 2024 66.50 66.50 66.50 66.50 66.00 -
Nov 25, 2024 66.50 66.50 66.50 66.50 66.00 200
Nov 22, 2024 65.00 65.50 65.00 65.50 65.01 500
Nov 21, 2024 64.99 65.00 64.99 65.00 64.52 200
Nov 20, 2024 64.50 64.50 64.50 64.50 64.02 -
Nov 19, 2024 64.50 64.50 64.50 64.50 64.02 -
Nov 18, 2024 64.50 64.50 64.50 64.50 64.02 -
Nov 15, 2024 64.10 64.50 64.10 64.50 64.02 1,000
Nov 14, 2024 64.50 64.50 64.50 64.50 64.02 -
Nov 13, 2024 64.50 64.50 64.50 64.50 64.02 -
Nov 12, 2024 64.50 64.50 64.50 64.50 64.02 -
Nov 11, 2024 64.85 64.85 64.50 64.50 64.02 2,300
Nov 8, 2024 64.55 64.55 64.55 64.55 64.07 -
Nov 7, 2024 64.55 64.55 64.55 64.55 64.07 -
Nov 6, 2024 64.55 64.55 64.55 64.55 64.07 -
Nov 5, 2024 64.55 64.55 64.55 64.55 64.07 -
Nov 4, 2024 64.65 64.77 64.55 64.55 64.07 400
Nov 1, 2024 64.75 64.75 64.65 64.65 64.17 300
Oct 31, 2024 64.75 65.00 64.75 65.00 64.52 1,000
Oct 30, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 29, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 28, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 25, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 24, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 23, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 22, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 21, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 18, 2024 64.75 64.75 64.75 64.75 64.27 200
Oct 17, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 16, 2024 64.75 64.75 64.75 64.75 64.27 300
Oct 15, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 14, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 11, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 10, 2024 64.75 64.75 64.75 64.75 64.27 -
Oct 9, 2024 64.75 64.75 64.75 64.75 64.27 200
Oct 8, 2024 65.50 65.50 65.50 65.50 65.01 -
Oct 7, 2024 65.50 65.50 65.50 65.50 65.01 -
Oct 4, 2024 65.75 65.75 64.75 65.50 65.01 1,000
Oct 3, 2024 65.99 65.99 65.99 65.99 65.50 -
Oct 2, 2024 65.99 65.99 65.99 65.99 65.50 -
Oct 1, 2024 65.99 65.99 65.99 65.99 65.50 -
Sep 30, 2024 0.48 Dividend
Sep 30, 2024 65.99 65.99 65.99 65.99 65.50 -
Sep 27, 2024 65.99 65.99 65.99 65.99 65.02 -
Sep 26, 2024 65.99 65.99 65.99 65.99 65.02 200
Sep 25, 2024 66.00 66.00 66.00 66.00 65.03 -
Sep 24, 2024 66.00 66.00 66.00 66.00 65.03 -
Sep 23, 2024 66.00 66.00 66.00 66.00 65.03 -
Sep 20, 2024 66.00 66.00 66.00 66.00 65.03 -
Sep 19, 2024 66.00 66.00 66.00 66.00 65.03 -
Sep 18, 2024 66.00 66.00 66.00 66.00 65.03 -
Sep 17, 2024 66.00 66.00 66.00 66.00 65.03 -
Sep 16, 2024 66.00 66.00 66.00 66.00 65.03 -
Sep 13, 2024 66.00 66.00 66.00 66.00 65.03 -
Sep 12, 2024 66.00 66.00 66.00 66.00 65.03 100
Sep 11, 2024 66.50 66.50 66.50 66.50 65.52 -
Sep 10, 2024 66.50 66.50 66.50 66.50 65.52 -
Sep 9, 2024 66.50 66.50 66.50 66.50 65.52 -
Sep 6, 2024 66.50 66.50 66.50 66.50 65.52 -
Sep 5, 2024 66.50 66.50 66.50 66.50 65.52 -
Sep 4, 2024 66.50 66.50 66.50 66.50 65.52 -
Sep 3, 2024 66.50 66.50 66.50 66.50 65.52 100
Aug 30, 2024 66.00 66.00 66.00 66.00 65.03 -
Aug 29, 2024 66.00 66.00 66.00 66.00 65.03 -
Aug 28, 2024 66.00 66.00 66.00 66.00 65.03 -
Aug 27, 2024 65.75 66.00 65.75 66.00 65.03 200
Aug 26, 2024 65.00 65.00 65.00 65.00 64.05 -
Aug 23, 2024 65.00 65.00 65.00 65.00 64.05 200
Aug 22, 2024 64.52 64.52 64.52 64.52 63.57 -
Aug 21, 2024 64.52 64.52 64.52 64.52 63.57 -
Aug 20, 2024 64.52 64.52 64.52 64.52 63.57 -
Aug 19, 2024 64.52 64.52 64.52 64.52 63.57 -
Aug 16, 2024 64.52 64.52 64.52 64.52 63.57 -
Aug 15, 2024 64.52 64.52 64.52 64.52 63.57 -
Aug 14, 2024 64.52 64.52 64.52 64.52 63.57 300
Aug 13, 2024 64.50 64.50 64.50 64.50 63.55 -
Aug 12, 2024 66.00 66.00 64.50 64.50 63.55 1,600
Aug 9, 2024 66.00 66.00 66.00 66.00 65.03 -
Aug 8, 2024 66.00 66.00 66.00 66.00 65.03 -
Aug 7, 2024 66.00 66.00 66.00 66.00 65.03 -
Aug 6, 2024 66.00 66.00 66.00 66.00 65.03 -
Aug 5, 2024 66.00 66.00 66.00 66.00 65.03 -
Aug 2, 2024 66.00 66.00 66.00 66.00 65.03 -
Aug 1, 2024 66.00 66.00 66.00 66.00 65.03 200
Jul 31, 2024 65.00 65.00 65.00 65.00 64.05 100
Jul 30, 2024 65.50 65.50 65.50 65.50 64.54 -
Jul 29, 2024 65.50 65.50 65.50 65.50 64.54 100
Jul 26, 2024 66.10 66.10 66.00 66.00 65.03 300
Jul 25, 2024 66.10 66.10 66.10 66.10 65.13 300
Jul 24, 2024 68.00 68.00 68.00 68.00 67.00 800
Jul 23, 2024 68.00 68.00 68.00 68.00 67.00 -
Jul 22, 2024 68.00 68.00 68.00 68.00 67.00 2,200
Jul 19, 2024 67.00 67.00 67.00 67.00 66.02 -
Jul 18, 2024 67.00 67.00 67.00 67.00 66.02 -
Jul 17, 2024 67.02 67.02 67.00 67.00 66.02 400
Jul 16, 2024 68.50 68.50 68.50 68.50 67.49 -
Jul 15, 2024 68.50 68.50 68.50 68.50 67.49 200
Jul 12, 2024 68.50 68.50 68.50 68.50 67.49 -
Jul 11, 2024 68.50 68.50 68.50 68.50 67.49 -
Jul 10, 2024 68.50 68.50 68.50 68.50 67.49 100
Jul 9, 2024 69.25 69.25 69.00 69.00 67.99 500
Jul 8, 2024 69.99 69.99 69.99 69.99 68.96 -
Jul 5, 2024 69.99 69.99 69.99 69.99 68.96 200
Jul 3, 2024 69.00 69.00 69.00 69.00 67.99 -
Jul 2, 2024 69.03 69.03 69.00 69.00 67.99 900
Jul 1, 2024 69.03 69.03 69.03 69.03 68.02 100
Jun 28, 2024 0.48 Dividend
Jun 28, 2024 69.51 69.51 69.51 69.51 68.49 -
Jun 27, 2024 69.51 69.51 69.51 69.51 68.02 -
Jun 26, 2024 69.51 69.51 69.51 69.51 68.02 -
Jun 25, 2024 69.51 69.51 69.51 69.51 68.02 100
Jun 24, 2024 69.51 69.51 69.51 69.51 68.02 100
Jun 21, 2024 68.50 68.50 68.50 68.50 67.03 100
Jun 20, 2024 68.50 68.50 68.50 68.50 67.03 500
Jun 18, 2024 68.50 68.50 68.50 68.50 67.03 -
Jun 17, 2024 68.50 68.50 68.50 68.50 67.03 800
Jun 14, 2024 68.50 68.50 68.50 68.50 67.03 -
Jun 13, 2024 68.50 68.50 68.50 68.50 67.03 -
Jun 12, 2024 68.50 68.50 68.50 68.50 67.03 100
Jun 11, 2024 68.50 68.50 68.50 68.50 67.03 -
Jun 10, 2024 68.50 68.50 68.50 68.50 67.03 -
Jun 7, 2024 68.50 68.50 68.50 68.50 67.03 3,600
Jun 6, 2024 68.50 68.50 68.50 68.50 67.03 -
Jun 5, 2024 68.50 68.50 68.50 68.50 67.03 -
Jun 4, 2024 68.50 68.50 68.50 68.50 67.03 -
Jun 3, 2024 68.50 68.50 68.50 68.50 67.03 300
May 31, 2024 68.00 68.00 68.00 68.00 66.54 -
May 30, 2024 68.00 68.00 68.00 68.00 66.54 300
May 29, 2024 68.00 68.00 68.00 68.00 66.54 -
May 28, 2024 68.50 68.50 68.00 68.00 66.54 1,600
May 24, 2024 68.50 68.50 68.50 68.50 67.03 300
May 23, 2024 68.97 68.97 68.97 68.97 67.49 -
May 22, 2024 68.97 68.97 68.97 68.97 67.49 100
May 21, 2024 68.50 68.50 68.50 68.50 67.03 -
May 20, 2024 68.50 68.50 68.50 68.50 67.03 400
May 17, 2024 68.50 68.50 68.50 68.50 67.03 -
May 16, 2024 68.50 68.50 68.50 68.50 67.03 100
May 15, 2024 68.50 68.50 68.50 68.50 67.03 -
May 14, 2024 68.50 68.50 68.50 68.50 67.03 -
May 13, 2024 68.50 68.50 68.50 68.50 67.03 -
May 10, 2024 68.50 68.50 68.50 68.50 67.03 200
May 9, 2024 68.50 68.50 68.50 68.50 67.03 100
May 8, 2024 68.50 68.50 68.50 68.50 67.03 100
May 7, 2024 68.50 68.50 68.50 68.50 67.03 200
May 6, 2024 68.50 68.50 68.50 68.50 67.03 300
May 3, 2024 68.50 68.50 68.50 68.50 67.03 100
May 2, 2024 68.50 68.50 68.50 68.50 67.03 2,900
May 1, 2024 68.25 68.25 68.25 68.25 66.78 100
Apr 30, 2024 68.50 68.50 68.50 68.50 67.03 2,000
Apr 29, 2024 68.50 68.50 68.50 68.50 67.03 400
Apr 26, 2024 68.50 68.50 68.50 68.50 67.03 -
Apr 25, 2024 68.50 68.50 68.50 68.50 67.03 -
Apr 24, 2024 68.50 68.50 68.50 68.50 67.03 100
Apr 23, 2024 68.50 68.50 68.50 68.50 67.03 -
Apr 22, 2024 68.50 68.50 68.50 68.50 67.03 400
Apr 19, 2024 68.45 68.45 68.45 68.45 66.98 -
Apr 18, 2024 68.45 68.45 68.45 68.45 66.98 -
Apr 17, 2024 68.45 68.45 68.45 68.45 66.98 -
Apr 16, 2024 68.45 68.45 68.45 68.45 66.98 -
Apr 15, 2024 68.45 68.45 68.45 68.45 66.98 -
Apr 12, 2024 68.45 68.45 68.45 68.45 66.98 -
Apr 11, 2024 68.45 68.45 68.45 68.45 66.98 -
Apr 10, 2024 68.45 68.45 68.45 68.45 66.98 -
Apr 9, 2024 68.45 68.45 68.45 68.45 66.98 -
Apr 8, 2024 68.45 68.45 68.45 68.45 66.98 -
Apr 5, 2024 68.45 68.45 68.45 68.45 66.98 -
Apr 4, 2024 70.00 70.00 68.45 68.45 66.98 3,200
Apr 3, 2024 70.00 70.00 70.00 70.00 68.50 -
Apr 2, 2024 69.00 70.00 69.00 70.00 68.50 500
Apr 1, 2024 68.28 68.28 68.28 68.28 66.81 -
Mar 28, 2024 68.55 68.63 68.25 68.28 66.81 3,100
Mar 27, 2024 0.48 Dividend
Mar 27, 2024 68.00 68.00 68.00 68.00 66.54 400
Mar 26, 2024 68.00 68.00 68.00 68.00 66.07 -
Mar 25, 2024 68.00 68.00 68.00 68.00 66.07 -
Mar 22, 2024 68.00 68.00 68.00 68.00 66.07 -
Mar 21, 2024 68.00 68.00 68.00 68.00 66.07 -
Mar 20, 2024 68.00 68.00 68.00 68.00 66.07 -
Mar 19, 2024 68.00 68.00 68.00 68.00 66.07 -
Mar 18, 2024 68.00 68.00 68.00 68.00 66.07 500
Mar 15, 2024 67.50 67.50 67.50 67.50 65.58 -
Mar 14, 2024 67.50 67.50 67.50 67.50 65.58 400
Mar 13, 2024 67.54 67.54 67.54 67.54 65.62 200
Mar 12, 2024 67.54 67.54 67.54 67.54 65.62 200
Mar 11, 2024 68.50 68.50 67.50 67.50 65.58 1,100
Mar 8, 2024 69.00 69.00 68.50 68.50 66.56 2,700
Mar 7, 2024 68.50 68.50 68.50 68.50 66.56 300
Mar 6, 2024 68.55 68.55 68.55 68.55 66.60 100
Mar 5, 2024 68.50 68.50 68.50 68.50 66.56 -
Mar 4, 2024 68.50 68.50 68.50 68.50 66.56 -
Mar 1, 2024 68.50 68.50 68.50 68.50 66.56 100
Feb 29, 2024 68.50 68.50 68.50 68.50 66.56 -
Feb 28, 2024 68.50 68.50 68.50 68.50 66.56 100
Feb 27, 2024 66.63 66.63 66.63 66.63 64.73 -
Feb 26, 2024 66.63 66.63 66.63 66.63 64.73 100
Feb 23, 2024 66.63 66.63 66.63 66.63 64.73 -
Feb 22, 2024 66.63 66.63 66.63 66.63 64.73 -
Feb 21, 2024 66.63 66.63 66.63 66.63 64.73 -
Feb 20, 2024 66.63 66.63 66.63 66.63 64.73 200
Feb 16, 2024 66.00 66.00 66.00 66.00 64.13 900
Feb 15, 2024 66.05 66.05 66.05 66.05 64.17 -
Feb 14, 2024 66.00 66.05 66.00 66.05 64.17 1,500
Feb 13, 2024 66.00 66.00 66.00 66.00 64.13 100
Feb 12, 2024 65.08 65.08 65.08 65.08 63.23 -
Feb 9, 2024 65.25 65.54 65.05 65.08 63.23 1,200
Feb 8, 2024 65.09 65.09 65.09 65.09 63.24 -
Feb 7, 2024 66.05 66.05 65.09 65.09 63.24 600
Feb 6, 2024 69.00 70.96 66.04 66.04 64.17 1,000
Feb 5, 2024 68.50 68.85 68.00 68.00 66.07 900
Feb 2, 2024 71.95 71.95 71.95 71.95 69.91 200
Feb 1, 2024 68.50 70.00 68.50 70.00 68.01 600
Jan 31, 2024 72.00 72.00 72.00 72.00 69.96 -
Jan 30, 2024 72.00 72.00 72.00 72.00 69.96 -
Jan 29, 2024 72.05 72.05 72.00 72.00 69.96 200
Jan 26, 2024 72.50 72.50 72.50 72.50 70.44 200
Jan 25, 2024 72.10 72.10 72.10 72.10 70.05 -
Jan 24, 2024 72.10 72.10 72.10 72.10 70.05 -
Jan 23, 2024 72.10 72.10 72.10 72.10 70.05 300
Jan 22, 2024 74.12 74.12 74.12 74.12 72.02 -
Jan 19, 2024 74.12 74.12 74.12 74.12 72.02 -
Jan 18, 2024 74.12 74.12 74.12 74.12 72.02 -
Jan 17, 2024 74.00 74.12 74.00 74.12 72.02 400
Jan 16, 2024 74.00 74.00 74.00 74.00 71.90 -
Jan 12, 2024 74.00 74.00 74.00 74.00 71.90 -
Jan 11, 2024 74.00 74.00 74.00 74.00 71.90 -