Dark

FFMH
FIRST FMRS & MERCHANTS CO
stock OTC

EOD

Aug 7, 2026

61.73USD+1.363%(+0.83)780

Pre-market

0.00USD-100.000%(-60.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	60.1000	61.7300	60.100000	61.7300	+1.363%	780	0.000%
2026-08-06	60.0000	60.9000	59.000000	60.9000	+2.353%	4,200	+1.363%
2026-08-05	59.5000	59.5000	59.500000	59.5000	+0.847%	100	+3.748%
2026-07-22	59.0000	59.0000	59.000000	59.0000	0.000%	153	+4.627%
2026-07-20	58.0000	59.0000	57.000000	59.0000	0.000%	5,343	+4.627%
2026-07-17	58.2500	59.0000	58.000000	59.0000	+0.855%	580	+4.627%
2026-07-15	58.0000	58.5000	58.000000	58.5000	+0.862%	300	+5.521%
2026-07-14	58.0000	58.0850	58.000000	58.0000	0.000%	765	+6.431%
2026-07-13	58.0000	58.0000	58.000000	58.0000	0.000%	100	+6.431%
2026-07-10	57.5500	58.0000	57.550000	58.0000	0.000%	440	+6.431%
2026-07-09	58.0000	58.0000	58.000000	58.0000	+0.520%	900	+6.431%
2026-07-07	57.7000	57.7000	57.700000	57.7000	-0.517%	400	+6.984%
2026-07-06	57.6000	58.0000	57.600000	58.0000	+0.433%	800	+6.431%
2026-07-02	57.5000	57.7500	57.500000	57.7500	0.000%	246	+6.892%
2026-07-01	56.0100	57.7500	56.010000	57.7500	0.000%	1,423	+6.892%
2026-06-30	56.2500	57.7500	56.250000	57.7500	0.000%	2,100	+6.892%
2026-06-05	55.0000	57.7500	55.000000	57.7500	0.000%	957	+6.892%
2026-06-04	56.0000	57.7500	56.000000	57.7500	0.000%	600	+6.892%
2026-06-02	53.5000	57.7500	53.500000	57.7500	0.000%	10,648	+6.892%
2026-05-26	57.7500	57.7500	57.750000	57.7500	+0.873%	100	+6.892%
2026-05-20	57.0000	57.2500	57.000000	57.2500	+0.439%	1,719	+7.825%
2026-05-13	55.4800	57.0000	55.000000	57.0000	0.000%	750	+8.298%
2026-05-12	55.0000	57.0000	55.000000	57.0000	0.000%	600	+8.298%
2026-05-06	57.0000	57.0000	57.000000	57.0000	+1.586%	514	+8.298%
2026-05-04	55.0000	56.1100	54.200000	56.1100	+2.018%	2,070	+10.016%
2026-05-01	54.2000	55.0000	54.200000	55.0000	+1.476%	1,364	+12.236%
2026-04-28	53.9900	54.6000	53.990000	54.2000	+0.557%	2,251	+13.893%
2026-04-27	53.0000	53.9000	53.000000	53.9000	+1.698%	2,383	+14.527%
2026-04-20	52.5000	53.0000	52.500000	53.0000	0.000%	1,100	+16.472%
2026-04-17	51.7500	53.0000	51.750000	53.0000	0.000%	600	+16.472%
2026-04-13	53.0000	53.0000	53.000000	53.0000	0.000%	100	+16.472%
2026-04-09	53.0000	53.0000	53.000000	53.0000	+0.952%	200	+16.472%
2026-04-08	52.4900	52.5000	52.490000	52.5000	+0.019%	637	+17.581%
2026-04-07	50.5001	52.4900	50.500100	52.4900	-0.493%	743	+17.603%
2026-04-02	51.0000	52.7500	51.000000	52.7500	0.000%	2,290	+17.024%
2026-04-01	52.0000	52.7500	52.000000	52.7500	0.000%	485	+17.024%
2026-03-31	51.0000	53.0000	51.000000	52.7500	-0.453%	1,856	+17.024%
2026-03-20	51.4900	52.9900	51.000000	52.9900	0.000%	950	+16.494%
2026-03-09	51.2500	52.9900	51.000000	52.9900	+0.170%	1,151	+16.494%
2026-02-25	52.9000	52.9000	52.900000	52.9000	-0.189%	100	+16.692%
2026-02-20	52.5000	53.0000	52.500000	53.0000	+0.189%	520	+16.472%
2026-02-18	52.5000	52.9000	52.250000	52.9000	-0.189%	1,400	+16.692%
2026-02-17	53.0000	53.0000	53.000000	53.0000	0.000%	100	+16.472%
2026-02-12	52.5000	53.7500	52.500000	53.0000	0.000%	575	+16.472%
2026-02-09	54.0000	54.0000	49.450000	53.0000	0.000%	1,541	+16.472%
2026-02-06	52.0100	53.0000	52.010000	53.0000	+1.435%	463	+16.472%
2026-02-05	50.0100	52.2500	50.010000	52.2500	+3.261%	300	+18.144%
2026-02-04	49.9000	50.6000	49.750000	50.6000	+1.403%	1,900	+21.996%
2026-02-02	49.3000	50.0000	49.300000	49.9000	-0.200%	2,000	+23.707%
2026-01-29	48.3000	50.0000	48.300000	50.0000	0.000%	857	+23.460%
2026-01-28	49.2500	50.0000	49.250000	50.0000	0.000%	800	+23.460%
2026-01-26	49.5000	50.0000	49.400000	50.0000	0.000%	1,976	+23.460%
2026-01-21	49.0000	50.0000	47.000000	50.0000	+0.462%	3,800	+23.460%
2026-01-16	48.0500	49.7700	48.010000	49.7700	+0.545%	2,990	+24.031%
2026-01-15	48.7500	49.7700	48.500000	49.5000	0.000%	3,210	+24.707%
2026-01-14	49.0000	49.5000	48.500000	49.5000	0.000%	3,710	+24.707%
2026-01-13	49.0850	49.5000	49.085000	49.5000	0.000%	300	+24.707%
2026-01-09	49.1500	49.5000	49.150000	49.5000	0.000%	600	+24.707%
2026-01-07	49.5000	49.5000	49.500000	49.5000	+1.020%	200	+24.707%
2026-01-06	49.5000	49.5000	49.000000	49.0000	0.000%	400	+25.980%
2026-01-05	49.0000	49.0000	49.000000	49.0000	0.000%	1,670	+25.980%
2026-01-02	48.5700	49.0000	48.250100	49.0000	0.000%	1,317	+25.980%
2025-12-24	48.8000	49.0000	48.800000	49.0000	0.000%	350	+25.980%
2025-12-18	49.0000	49.0000	49.000000	49.0000	+1.240%	400	+25.980%
2025-12-12	48.1000	48.9263	48.100000	48.4000	-0.206%	1,298	+27.541%
2025-12-10	48.5000	48.5000	48.500000	48.5000	+1.042%	700	+27.278%
2025-12-09	48.0000	48.0000	48.000000	48.0000	-0.518%	700	+28.604%
2025-12-04	48.0000	48.2500	48.000000	48.2500	0.000%	200	+27.938%
2025-12-03	46.5000	48.2500	46.500000	48.2500	+0.104%	2,036	+27.938%
2025-12-02	47.7000	48.2000	46.500100	48.2000	0.000%	550	+28.071%
2025-11-28	48.0000	48.2000	48.000000	48.2000	0.000%	310	+28.071%
2025-11-26	47.5000	48.2000	47.500000	48.2000	+0.438%	700	+28.071%
2025-11-25	47.0000	47.9900	47.000000	47.9900	+2.106%	200	+28.631%
2025-11-21	46.9000	47.0000	46.900000	47.0000	0.000%	700	+31.340%
2025-11-19	46.0000	47.0000	46.000000	47.0000	0.000%	580	+31.340%
2025-11-13	46.5000	47.0000	46.500000	47.0000	0.000%	200	+31.340%
2025-11-10	46.0000	47.0000	46.000000	47.0000	0.000%	847	+31.340%
2025-11-07	47.0000	47.0000	47.000000	47.0000	0.000%	100	+31.340%
2025-11-05	47.0000	47.0000	47.000000	47.0000	+1.075%	304	+31.340%
2025-11-04	46.2500	46.5000	46.250000	46.5000	+1.087%	201	+32.753%
2025-10-31	46.0000	46.0000	45.750000	46.0000	+1.099%	400	+34.196%
2025-10-30	45.0200	45.9800	45.020000	45.5000	+0.458%	6,400	+35.670%
2025-10-29	45.2500	45.2925	45.250000	45.2925	-0.456%	200	+36.292%
2025-10-28	45.2500	45.5000	45.250000	45.5000	+1.111%	200	+35.670%
2025-10-27	44.0000	45.0000	44.000000	45.0000	+2.273%	850	+37.178%
2025-10-24	43.8900	44.0000	43.890000	44.0000	+0.251%	2,500	+40.295%
2025-10-23	43.3000	43.8900	43.300000	43.8900	0.000%	580	+40.647%
2025-10-21	43.4100	44.0000	43.250000	43.8900	-0.250%	9,158	+40.647%
2025-10-15	44.0000	44.0000	44.000000	44.0000	+1.359%	100	+40.295%
2025-10-14	43.7000	43.7000	43.400000	43.4100	+0.023%	9,950	+42.202%
2025-10-13	43.6000	44.0000	43.250000	43.4000	-1.364%	8,450	+42.235%
2025-10-08	43.6000	44.0000	43.600000	44.0000	0.000%	200	+40.295%
2025-10-07	43.9000	44.1000	43.900000	44.0000	-0.227%	1,600	+40.295%
2025-10-03	44.1000	44.1000	44.100000	44.1000	+0.456%	100	+39.977%
2025-10-02	43.9000	43.9000	43.900000	43.9000	-0.227%	360	+40.615%
2025-10-01	44.0000	44.2000	42.500000	44.0000	-0.565%	1,460	+40.295%
2025-09-30	44.0000	44.2500	44.000000	44.2500	-0.562%	3,700	+39.503%
2025-09-29	44.8500	45.0000	42.900307	44.5000	-1.330%	9,578	+38.719%
2025-09-26	45.1500	45.1500	45.100000	45.1000	-0.111%	300	+36.874%
2025-09-25	45.0000	45.1500	44.750000	45.1500	+0.111%	501	+36.722%
2025-09-24	45.1000	45.1000	45.100000	45.1000	+0.222%	500	+36.874%
2025-09-22	45.0000	45.0000	45.000000	45.0000	-0.022%	766	+37.178%
2025-09-19	45.0100	45.0100	45.010000	45.0100	+0.022%	500	+37.147%
2025-09-18	45.0000	45.5800	45.000000	45.0000	0.000%	2,000	+37.178%
2025-09-17	44.8000	45.0000	44.800000	45.0000	0.000%	715	+37.178%
2025-09-15	45.0000	45.0000	45.000000	45.0000	+1.124%	100	+37.178%
2025-09-12	44.5000	44.5000	44.500000	44.5000	-0.603%	600	+38.719%
2025-09-02	44.8500	44.8500	44.770000	44.7700	+0.607%	200	+37.883%
2025-08-28	44.4000	44.8500	44.400000	44.5000	+0.225%	9,000	+38.719%
2025-08-26	44.1000	44.5000	44.000000	44.4000	+0.680%	9,272	+39.032%
2025-08-20	44.1000	44.1000	44.100000	44.1000	+0.227%	500	+39.977%
2025-08-19	43.8700	44.0000	43.870000	44.0000	+0.296%	4,100	+40.295%
2025-08-18	43.7500	43.8700	43.750000	43.8700	0.000%	2,520	+40.711%
2025-08-14	43.8700	43.8700	43.870000	43.8700	0.000%	100	+40.711%
2025-08-11	43.2500	43.8700	43.250000	43.8700	+0.851%	428	+40.711%
2025-08-08	43.0000	43.5000	43.000000	43.5000	+0.578%	11,408	+41.908%
2025-08-06	43.2500	43.2500	43.250000	43.2500	0.000%	2,762	+42.728%
2025-08-04	43.0000	43.2500	43.000000	43.2500	+0.046%	200	+42.728%
2025-07-31	43.2500	43.2500	43.230000	43.2300	-0.069%	200	+42.794%
2025-07-29	43.2600	43.2600	43.260000	43.2600	-0.552%	168	+42.695%
2025-07-28	43.2500	43.5000	43.250000	43.5000	+1.163%	200	+41.908%
2025-07-23	42.9875	43.0000	42.250000	43.0000	0.000%	600	+43.558%
2025-07-22	43.0000	43.0000	43.000000	43.0000	0.000%	500	+43.558%
2025-07-21	43.0000	43.0000	43.000000	43.0000	+2.381%	1,150	+43.558%
2025-07-08	41.7900	42.0000	41.790000	42.0000	+0.503%	1,600	+46.976%
2025-06-26	41.5000	41.7900	40.500000	41.7900	+0.699%	350	+47.715%
2025-06-25	40.0000	41.7900	39.750000	41.5000	-0.694%	1,550	+48.747%
2025-06-24	40.0000	41.8000	38.700000	41.7900	+0.096%	7,663	+47.715%
2025-06-23	40.0000	41.7500	39.500000	41.7500	-0.548%	1,200	+47.856%
2025-06-18	40.2000	41.9800	39.750000	41.9800	+3.654%	6,281	+47.046%
2025-06-12	40.5000	40.5000	40.500000	40.5000	0.000%	10,000	+52.420%
2025-06-10	41.0100	41.0100	40.200000	40.5000	-1.195%	2,125	+52.420%
2025-06-09	40.9900	40.9900	40.990000	40.9900	-0.024%	204	+50.598%
2025-05-30	41.0000	41.0000	41.000000	41.0000	0.000%	200	+50.561%
2025-05-29	40.0000	41.0000	40.000000	41.0000	+0.024%	4,241	+50.561%
2025-05-28	40.1000	40.9900	40.000000	40.9900	-0.024%	300	+50.598%
2025-05-16	41.0000	41.0000	40.000000	41.0000	0.000%	300	+50.561%
2025-05-09	41.0000	41.0000	41.000000	41.0000	+2.500%	150	+50.561%
2025-05-07	39.5000	40.0000	39.500000	40.0000	+1.523%	11,271	+54.325%
2025-05-06	39.0000	39.4000	39.000000	39.4000	+1.677%	3,500	+56.675%
2025-05-05	38.5000	38.7500	38.500000	38.7500	+0.649%	205	+59.303%
2025-05-02	38.0000	38.5000	38.000000	38.5000	+1.316%	8,602	+60.338%
2025-05-01	38.0000	38.0000	38.000000	38.0000	0.000%	175	+62.447%
2025-04-30	38.0000	38.0000	38.000000	38.0000	+1.333%	350	+62.447%
2025-04-16	37.5001	37.5001	37.500100	37.5001	-1.316%	200	+64.613%
2025-04-10	38.0200	38.0200	38.000000	38.0000	-0.654%	429	+62.447%
2025-04-09	37.0000	38.5000	37.000000	38.2500	+0.658%	1,418	+61.386%
2025-04-08	37.0000	38.0200	36.650000	38.0000	0.000%	1,505	+62.447%
2025-04-04	37.7500	38.0000	37.500000	38.0000	0.000%	514	+62.447%
2025-04-01	38.0000	38.0000	38.000000	38.0000	-0.654%	100	+62.447%
2025-03-26	38.0000	38.2500	38.000000	38.2500	-0.649%	500	+61.386%
2025-03-19	37.7000	38.5000	37.700000	38.5000	0.000%	300	+60.338%
2025-03-18	37.5000	38.5000	37.500000	38.5000	0.000%	550	+60.338%
2025-03-10	38.0000	38.5000	37.500000	38.5000	-1.282%	1,795	+60.338%
2025-03-07	38.0001	39.0000	38.000100	39.0000	0.000%	3,263	+58.282%
2025-03-04	39.4500	39.4500	38.900000	39.0000	-1.266%	3,700	+58.282%
2025-03-03	39.5000	39.5000	39.500000	39.5000	0.000%	105	+56.278%
2025-02-27	39.4700	39.5000	39.450000	39.5000	+1.282%	2,700	+56.278%
2025-02-26	39.0000	39.0000	39.000000	39.0000	-1.266%	205	+58.282%
2025-02-25	38.0000	39.5000	38.000000	39.5000	+1.282%	3,700	+56.278%
2025-02-20	39.0000	39.0000	39.000000	39.0000	+2.128%	150	+58.282%
2025-02-19	38.2500	38.2500	38.187500	38.1875	+0.493%	405	+61.650%
2025-02-18	38.0000	38.0000	38.000000	38.0000	-0.751%	105	+62.447%
2025-02-13	38.0500	38.2875	38.050000	38.2875	+2.510%	200	+61.228%
2025-02-12	37.3500	37.3500	37.350000	37.3500	-2.987%	285	+65.274%
2025-02-11	38.0000	38.5000	38.000000	38.5000	+2.639%	500	+60.338%
2025-02-10	37.7700	37.7700	37.510000	37.5100	+1.378%	4,930	+64.569%
2025-02-06	36.9500	37.2500	36.950000	37.0000	+0.653%	8,400	+66.838%
2025-02-05	36.2500	36.9000	36.250000	36.7600	-0.649%	2,600	+67.927%
2025-02-04	36.2500	37.0000	36.250000	37.0000	0.000%	400	+66.838%
2025-02-03	37.0000	37.0000	37.000000	37.0000	0.000%	106	+66.838%
2025-01-31	36.7501	37.0000	36.750100	37.0000	+0.680%	1,510	+66.838%
2025-01-30	36.0000	36.7500	35.970000	36.7500	+2.083%	1,300	+67.973%
2025-01-28	36.0000	36.2500	36.000000	36.0000	-0.415%	900	+71.472%
2025-01-27	36.0000	36.2500	35.250000	36.1500	+2.553%	950	+70.761%
2025-01-24	35.2500	35.2500	35.250000	35.2500	+0.714%	1,200	+75.121%
2025-01-22	35.0000	35.0000	35.000000	35.0000	0.000%	500	+76.371%
2025-01-17	35.0000	35.0000	35.000000	35.0000	-0.427%	200	+76.371%
2025-01-15	35.1500	35.1500	35.150000	35.1500	+0.429%	200	+75.619%
2025-01-14	34.5000	35.0000	34.250000	35.0000	-0.709%	600	+76.371%
2024-12-20	35.1000	35.2500	35.100000	35.2500	+0.256%	500	+75.121%
2024-12-19	35.3500	35.3500	35.160000	35.1600	-0.255%	200	+75.569%
2024-12-10	35.2500	35.2500	35.250000	35.2500	0.000%	2,300	+75.121%
2024-11-29	35.2000	35.2500	35.200000	35.2500	+0.142%	1,100	+75.121%
2024-11-21	34.2500	35.2000	34.250000	35.2000	0.000%	1,000	+75.369%
2024-11-20	34.7000	35.2000	34.700000	35.2000	+1.441%	15,598	+75.369%
2024-11-19	34.0000	34.7000	34.000000	34.7000	-0.287%	6,040	+77.896%
2024-11-08	34.7000	34.8000	33.900000	34.8000	+0.144%	2,073	+77.385%
2024-11-07	34.7000	34.7500	34.700000	34.7500	+0.725%	2,329	+77.640%
2024-11-06	34.5000	34.5000	34.500000	34.5000	-1.400%	2,000	+78.928%
2024-11-05	34.5000	34.9900	34.500000	34.9900	+1.420%	1,801	+76.422%
2024-11-04	34.0000	34.5000	34.000000	34.5000	-1.429%	549	+78.928%
2024-11-01	34.2500	35.0000	34.250000	35.0000	+1.479%	20,000	+76.371%
2024-10-31	34.4000	34.9000	34.400000	34.4900	+0.701%	7,600	+78.979%
2024-10-30	34.2500	34.2500	34.250000	34.2500	-0.436%	2,000	+80.234%
2024-10-29	34.3000	34.4000	34.000000	34.4000	-0.290%	2,000	+79.448%
2024-10-25	34.0200	34.5000	34.000000	34.5000	+0.029%	410	+78.928%
2024-10-22	34.0000	34.4900	34.000000	34.4900	+0.701%	2,190	+78.979%
2024-10-16	34.0000	34.2500	34.000000	34.2500	+0.366%	450	+80.234%
2024-10-14	34.1250	34.1250	34.125000	34.1250	-1.087%	500	+80.894%
2024-10-10	34.2500	34.5000	34.000000	34.5000	0.000%	1,100	+78.928%
2024-09-27	34.5000	34.5000	34.500000	34.5000	0.000%	200	+78.928%
2024-09-25	34.5000	34.5000	34.500000	34.5000	-0.719%	3,000	+78.928%
2024-09-24	33.5000	35.0000	33.500000	34.7500	-0.714%	1,267	+77.640%
2024-09-23	35.0000	35.0000	35.000000	35.0000	0.000%	100	+76.371%
2024-09-20	34.0000	35.0000	33.500000	35.0000	-2.778%	3,863	+76.371%
2024-09-12	34.0000	36.0000	34.000000	36.0000	+2.857%	700	+71.472%
2024-08-28	35.0000	35.0000	35.000000	35.0000	-1.408%	100	+76.371%
2024-08-27	34.5000	35.5000	34.500000	35.5000	-1.389%	400	+73.887%
2024-08-23	33.7500	36.0000	33.750000	36.0000	+7.463%	400	+71.472%
2024-08-22	33.4500	33.5500	33.450000	33.5000	+0.269%	600	+84.269%
2024-08-20	33.4100	33.4100	33.410000	33.4100	-0.269%	500	+84.765%
2024-08-08	33.5000	33.5000	33.500000	33.5000	-1.471%	100	+84.269%
2024-08-07	34.0000	34.0000	34.000000	34.0000	-1.449%	6,300	+81.559%
2024-08-06	34.0000	34.5000	34.000000	34.5000	+1.173%	300	+78.928%
2024-08-05	34.1000	34.1000	34.100000	34.1000	+6.563%	100	+81.026%
2024-07-29	32.0000	32.0000	32.000000	32.0000	+1.587%	125	+92.906%
2024-07-26	32.0000	32.0000	31.500000	31.5000	+1.613%	1,027	+95.968%
2024-07-25	30.8800	31.0000	30.880000	31.0000	+2.990%	202	+99.129%
2024-07-19	29.5000	30.1000	29.500000	30.1000	+2.034%	29,318	+105.083%
2024-07-18	29.5000	29.5000	29.500000	29.5000	0.000%	990	+109.254%
2024-07-16	29.5000	29.5000	29.500000	29.5000	0.000%	700	+109.254%
2024-07-15	29.5000	29.5000	29.500000	29.5000	+0.683%	1,212	+109.254%
2024-07-08	29.3000	29.3000	29.300000	29.3000	-0.678%	500	+110.683%
2024-06-28	29.5000	29.5000	29.500000	29.5000	0.000%	115	+109.254%
2024-06-12	29.5000	29.5000	29.500000	29.5000	+0.855%	1,022	+109.254%
2024-05-28	29.7500	29.7500	29.250000	29.2500	-2.500%	350	+111.043%
2024-05-17	30.0000	30.0000	30.000000	30.0000	0.000%	5,100	+105.767%
2024-05-16	29.2500	30.0000	29.250000	30.0000	+2.529%	3,270	+105.767%
2024-05-13	29.2500	29.2600	29.250000	29.2600	-0.068%	500	+110.971%
2024-05-08	30.0000	30.0000	29.280000	29.2800	-2.400%	250	+110.827%
2024-05-07	30.0000	30.0000	30.000000	30.0000	0.000%	150	+105.767%
2024-05-01	30.0000	30.0000	30.000000	30.0000	0.000%	300	+105.767%
2024-04-23	30.0000	30.0000	29.250000	30.0000	+3.448%	15,300	+105.767%
2024-04-09	27.5000	29.0000	27.500000	29.0000	+0.834%	2,668	+112.862%
2024-04-05	28.7600	28.7600	28.760000	28.7600	-0.828%	100	+114.638%
2024-03-22	28.0000	29.0000	26.830000	29.0000	-3.333%	8,300	+112.862%
2024-03-20	30.0000	30.0000	30.000000	30.0000	+11.940%	100	+105.767%
2024-03-19	28.7500	28.7500	26.800000	26.8000	-7.586%	4,600	+130.336%
2024-03-08	29.0000	29.0000	29.000000	29.0000	-3.204%	100	+112.862%
2024-03-04	29.9600	29.9600	29.960000	29.9600	+3.310%	179	+106.041%
2024-03-01	29.0000	29.0000	29.000000	29.0000	-3.204%	279	+112.862%
2024-02-29	29.9600	29.9600	29.960000	29.9600	-0.133%	197	+106.041%
2024-02-21	30.0000	30.0000	30.000000	30.0000	0.000%	200	+105.767%
2024-02-20	30.0000	30.0000	30.000000	30.0000	0.000%	100	+105.767%
2024-02-16	29.7500	30.5000	29.750000	30.0000	+3.448%	13,430	+105.767%
2024-02-15	29.0000	29.0000	29.000000	29.0000	+2.655%	125	+112.862%
2024-02-14	28.2500	28.2500	28.250000	28.2500	+2.727%	179	+118.513%
2024-02-13	28.0000	28.0000	27.500000	27.5000	-1.786%	300	+124.473%
2024-02-12	28.0000	28.0000	28.000000	28.0000	+4.673%	100	+120.464%
2024-02-09	27.5100	27.5100	26.500000	26.7500	+1.634%	1,800	+130.766%
2024-02-06	27.0000	27.3760	26.320000	26.3200	-2.663%	489	+134.536%
2024-01-30	27.3100	27.5800	27.040000	27.0400	-0.037%	441	+128.291%
2024-01-29	25.8750	27.0500	25.875000	27.0500	+6.037%	1,752	+128.207%
2024-01-23	25.5200	25.5200	25.510000	25.5100	0.000%	484	+141.984%
2024-01-19	25.5000	25.5100	25.500000	25.5100	-4.991%	1,939	+141.984%
2024-01-17	26.8500	26.8500	26.850000	26.8500	0.000%	150	+129.907%
2024-01-11	26.8500	26.8500	26.850000	26.8500	+5.088%	179	+129.907%
2024-01-10	25.5500	25.5500	25.550000	25.5500	-1.731%	179	+141.605%
2023-12-28	26.0000	26.0000	26.000000	26.0000	+4.418%	996	+137.423%
2023-12-14	25.0000	25.0000	24.900000	24.9000	-0.400%	338	+147.912%
2023-12-08	25.0000	25.0000	25.000000	25.0000	-0.794%	332	+146.920%
2023-12-04	25.0000	25.3500	25.000000	25.2000	+0.881%	1,500	+144.960%
2023-11-30	24.9800	24.9800	24.980000	24.9800	-0.080%	140	+147.118%
2023-11-29	24.9900	25.0000	24.990000	25.0000	+0.241%	975	+146.920%
2023-11-28	24.9400	24.9400	24.940000	24.9400	+0.565%	120	+147.514%
2023-11-14	24.8000	24.8000	24.800000	24.8000	+0.121%	380	+148.911%
2023-11-09	24.7700	24.7700	24.770000	24.7700	+0.283%	234	+149.213%
2023-11-08	24.7000	24.7000	24.700000	24.7000	-1.160%	500	+149.919%
2023-11-07	24.9900	24.9900	24.990000	24.9900	-0.040%	142	+147.019%
2023-10-26	24.8750	25.0000	24.875000	25.0000	0.000%	357	+146.920%
2023-10-24	25.0000	25.0000	25.000000	25.0000	-0.200%	155	+146.920%
2023-10-23	25.0500	25.0500	25.050000	25.0500	+0.200%	172	+146.427%
2023-10-20	25.0000	25.0000	25.000000	25.0000	-1.536%	300	+146.920%
2023-10-18	25.5000	25.5000	25.390000	25.3900	-1.398%	400	+143.127%
2023-10-12	25.7500	25.7500	25.750000	25.7500	-2.091%	198	+139.728%
2023-10-11	26.3000	26.3000	26.300000	26.3000	-2.593%	250	+134.715%
2023-09-27	27.5600	27.5600	27.000000	27.0000	-2.032%	656	+128.630%
2023-09-25	27.5600	27.5600	27.560000	27.5600	-0.685%	100	+123.984%
2023-09-22	27.7500	27.7500	27.750000	27.7500	0.000%	180	+122.450%
2023-09-15	28.4000	28.4000	27.750000	27.7500	-2.632%	512	+122.450%
2023-09-11	28.5000	28.5000	28.500000	28.5000	-3.226%	200	+116.596%
2023-09-05	29.0000	29.4500	29.000000	29.4500	-1.505%	315	+109.610%
2023-08-28	29.9000	29.9000	29.900000	29.9000	0.000%	266	+106.455%
2023-08-25	29.7000	29.9900	29.500000	29.9000	+1.356%	5,583	+106.455%
2023-08-24	29.5000	29.5000	29.500000	29.5000	+1.549%	200	+109.254%
2023-08-23	29.0500	29.0500	29.050000	29.0500	-0.684%	200	+112.496%
2023-08-22	28.9000	29.5001	28.900000	29.2501	+1.739%	5,184	+111.042%
2023-08-21	28.7500	28.7500	28.750000	28.7500	-0.828%	127	+114.713%
2023-08-11	28.8000	28.9900	28.800000	28.9900	-0.034%	800	+112.935%
2023-08-07	28.5000	29.0000	28.500000	29.0000	+0.870%	811	+112.862%
2023-08-04	28.7500	28.7500	28.750000	28.7500	-0.862%	257	+114.713%
2023-08-02	29.0000	29.0000	29.000000	29.0000	-0.378%	300	+112.862%
2023-08-01	29.0000	29.1100	29.000000	29.1100	0.000%	450	+112.058%
2023-07-31	28.9500	29.1100	28.950000	29.1100	+2.105%	1,293	+112.058%
2023-07-26	28.5100	28.5100	28.510000	28.5100	-1.690%	523	+116.521%
2023-07-25	29.0500	29.0500	29.000000	29.0000	-0.275%	8,890	+112.862%
2023-07-24	28.9900	29.0800	28.990000	29.0800	+0.310%	4,506	+112.276%
2023-07-21	28.9900	28.9900	28.990000	28.9900	+3.535%	700	+112.935%
2023-07-20	28.0000	28.0001	28.000000	28.0001	+1.634%	600	+120.463%
2023-07-19	28.2600	28.2600	27.550000	27.5500	-1.607%	500	+124.065%
2023-07-18	27.9500	28.0000	27.950000	28.0000	+0.179%	984	+120.464%
2023-07-14	27.5000	27.9500	27.500000	27.9500	+1.636%	1,350	+120.859%
2023-07-11	26.5000	27.5000	26.500000	27.5000	+0.548%	600	+124.473%
2023-07-06	26.5000	27.3500	26.340000	27.3500	+0.551%	600	+125.704%
2023-07-05	26.3000	27.2300	26.300000	27.2000	+0.741%	1,300	+126.949%
2023-06-22	26.3000	27.2300	26.300000	27.0000	-0.917%	2,200	+128.630%
2023-06-16	26.2501	27.2500	26.000100	27.2500	-2.644%	820	+126.532%
2023-06-15	28.1200	28.1200	27.000000	27.9900	-0.463%	461	+120.543%
2023-06-12	28.1201	28.1201	28.120100	28.1201	-3.034%	100	+119.523%
2023-06-07	29.0000	29.0000	29.000000	29.0000	-1.728%	400	+112.862%
2023-05-31	29.5100	29.5100	29.510000	29.5100	-1.633%	107	+109.183%
2023-05-30	28.7000	30.7900	28.000000	30.0000	+4.530%	3,486	+105.767%
2023-05-26	28.0000	28.7000	28.000000	28.7000	+3.610%	700	+115.087%
2023-05-25	27.7000	27.7000	27.700000	27.7000	+2.593%	500	+122.852%
2023-05-24	26.7500	27.0000	26.750000	27.0000	+1.887%	1,226	+128.630%
2023-05-23	26.5000	26.5000	26.500000	26.5000	+2.317%	200	+132.943%
2023-05-22	25.8900	25.9000	25.890000	25.9000	+1.569%	536	+138.340%
2023-05-18	25.0000	25.5000	25.000000	25.5000	+3.870%	200	+142.078%
2023-05-11	24.5500	24.5500	24.550000	24.5500	+0.204%	2,150	+151.446%
2023-05-09	24.5000	24.5000	24.500000	24.5000	-1.961%	2,000	+151.959%
2023-05-08	24.9900	24.9900	24.990000	24.9900	+1.668%	5,100	+147.019%
2023-05-05	24.5510	24.5800	24.551000	24.5800	+3.495%	200	+151.139%
2023-05-04	24.2500	24.5000	23.750000	23.7500	-2.950%	4,050	+159.916%
2023-05-03	24.4720	24.4720	24.472000	24.4720	+3.915%	105	+152.247%
2023-05-02	24.2500	24.2500	23.550000	23.5500	-3.878%	1,900	+162.123%
2023-05-01	24.5000	24.5000	24.000000	24.5000	-1.961%	544	+151.959%
2023-04-28	24.4900	24.9900	24.490000	24.9900	+2.042%	15,952	+147.019%
2023-04-27	24.0000	24.4900	23.850000	24.4900	+2.042%	5,140	+152.062%
2023-04-26	23.6400	24.0000	23.000000	24.0000	+4.941%	6,495	+157.208%
2023-04-25	22.0400	22.8780	22.040000	22.8700	+3.955%	3,725	+169.917%
2023-04-24	22.0000	22.0000	22.000000	22.0000	+2.373%	3,000	+180.591%
2023-04-21	21.4900	21.4900	21.490000	21.4900	+2.333%	460	+187.250%
2023-04-20	21.0000	21.0000	21.000000	21.0000	+0.048%	100	+193.952%
2023-04-19	20.9900	20.9900	20.150000	20.9900	0.000%	3,201	+194.092%
2023-04-18	21.0000	21.0000	20.000000	20.9900	-0.048%	1,144	+194.092%
2023-04-17	20.9900	21.0000	20.990000	21.0000	+3.448%	201	+193.952%
2023-04-14	20.9900	20.9900	19.750000	20.3000	-3.287%	1,620	+204.089%
2023-04-13	20.0000	20.9900	20.000000	20.9900	+10.184%	2,756	+194.092%
2023-04-12	19.5000	19.5000	19.000000	19.0500	+0.105%	5,672	+224.042%
2023-04-11	20.8000	20.8000	19.030000	19.0300	-4.850%	1,385	+224.383%
2023-04-10	20.0000	20.0000	20.000000	20.0000	0.000%	200	+208.650%
2023-04-06	20.3000	20.3100	20.000000	20.0000	-4.077%	955	+208.650%
2023-04-04	20.8500	20.8500	20.770000	20.8500	-1.185%	535	+196.067%
2023-03-31	21.5000	21.5000	21.100000	21.1000	-1.860%	666	+192.559%
2023-03-30	21.5000	21.5000	21.460000	21.5000	+1.896%	1,050	+187.116%
2023-03-29	21.1000	21.1000	21.100000	21.1000	+0.428%	498	+192.559%
2023-03-24	21.0100	21.5000	21.000000	21.0100	-3.932%	441	+193.812%
2023-03-23	21.8700	21.8700	21.870000	21.8700	0.000%	500	+182.259%
2023-03-21	22.0000	22.0000	21.350000	21.8700	-1.708%	1,641	+182.259%
2023-03-17	23.7300	23.7500	22.050000	22.2500	-6.316%	1,184	+177.438%
2023-03-16	24.0000	24.0000	23.750000	23.7500	-2.863%	465	+159.916%
2023-03-15	24.4500	24.4500	24.450000	24.4500	-2.200%	100	+152.474%
2023-03-14	25.0000	25.0000	25.000000	25.0000	0.000%	200	+146.920%
2023-03-13	26.1000	26.1000	25.000000	25.0000	-7.407%	985	+146.920%
2023-03-07	27.0000	27.0000	27.000000	27.0000	-0.185%	275	+128.630%
2023-03-06	27.0500	27.0500	27.050000	27.0500	+0.074%	170	+128.207%
2023-03-02	27.0300	27.0300	27.030000	27.0300	-2.944%	100	+128.376%
2023-02-24	27.8500	27.8500	27.850000	27.8500	-0.179%	170	+121.652%
2023-02-23	27.8500	28.0000	27.850000	27.9000	+2.385%	4,020	+121.254%
2023-02-14	27.2800	27.2800	27.250000	27.2500	0.000%	291	+126.532%
2023-02-10	27.2500	27.2500	27.250000	27.2500	+0.926%	430	+126.532%
2023-02-09	26.8000	27.0000	26.800000	27.0000	+3.846%	1,120	+128.630%
2023-02-03	26.2600	26.2600	26.000000	26.0000	-0.952%	600	+137.423%
2023-02-01	26.5700	26.5700	26.250000	26.2500	-1.869%	410	+135.162%
2023-01-27	26.9600	26.9600	26.750000	26.7500	-0.075%	1,120	+130.766%
2023-01-26	26.7700	26.7700	26.770000	26.7700	-0.631%	200	+130.594%
2023-01-25	26.9900	26.9900	26.940000	26.9400	+0.710%	400	+129.139%
2023-01-24	26.7500	26.7500	26.720000	26.7500	0.000%	600	+130.766%
2023-01-23	26.5600	26.7500	26.560000	26.7500	+4.288%	951	+130.766%

.dark-mode .Zld7rg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zld7rg{ color: #333333; background-color: white; border: 2px solid #333333; }FFMHFIRST FMRS & MERCHANTS COstock OTC

FFMH
FIRST FMRS & MERCHANTS CO
stock OTC