Dark

FFMR
FIRST FARMERS FINANCIAL
stock OTC

EOD

Aug 4, 2026

34.25USD-0.725%(-0.25)431

Pre-market

0.00USD-100.000%(-34.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	34.250000	34.250000	34.250000	34.250000	-0.725%	431	0.000%
2026-08-03	34.250000	34.500000	34.250000	34.500000	0.000%	204	-0.725%
2026-07-31	34.300000	34.500000	34.300000	34.500000	+0.583%	410	-0.725%
2026-07-27	34.300000	34.300000	34.299900	34.299900	+0.146%	690	-0.145%
2026-07-24	34.250000	34.250000	34.250000	34.250000	+0.735%	825	0.000%
2026-07-22	34.000000	34.000000	34.000000	34.000000	0.000%	150	+0.735%
2026-07-21	34.000000	34.000000	34.000000	34.000000	0.000%	300	+0.735%
2026-07-20	34.000000	34.000000	34.000000	34.000000	-0.005%	100	+0.735%
2026-07-17	34.250000	34.250000	34.000000	34.001700	+0.005%	1,229	+0.730%
2026-07-16	34.050000	34.050000	34.000000	34.000000	-0.029%	316	+0.735%
2026-07-15	34.010000	34.010000	34.010000	34.010000	+0.029%	116	+0.706%
2026-07-14	34.000000	34.000000	34.000000	34.000000	0.000%	1,424	+0.735%
2026-07-02	34.050000	34.050000	34.000000	34.000000	-0.730%	1,146	+0.735%
2026-07-01	34.249900	34.249900	34.249900	34.249900	+0.587%	125	+0.000%
2026-06-29	34.300000	34.300000	34.050000	34.050000	-0.729%	300	+0.587%
2026-06-26	34.200000	34.300000	34.200000	34.300000	0.000%	1,010	-0.146%
2026-06-25	34.300000	34.300000	34.300000	34.300000	+0.734%	323	-0.146%
2026-06-23	34.050100	34.050100	34.050100	34.050100	-0.438%	1,070	+0.587%
2026-06-22	34.198300	34.200000	34.198300	34.200000	-48.963%	1,080	+0.146%
2026-06-11	67.010000	67.010000	67.010000	67.010000	-2.884%	180	-48.888%
2026-06-10	69.000000	69.000000	69.000000	69.000000	+2.970%	103	-50.362%
2026-06-08	67.010000	67.010000	67.010000	67.010000	-1.817%	510	-48.888%
2026-06-05	69.000000	69.000000	68.250000	68.250000	-1.087%	1,101	-49.817%
2026-06-04	69.000000	69.000000	69.000000	69.000000	+1.471%	120	-50.362%
2026-06-01	69.890000	69.890000	68.000000	68.000000	0.000%	300	-49.632%
2026-05-29	68.000000	68.000000	68.000000	68.000000	+0.002%	128	-49.632%
2026-05-28	67.500000	67.998500	67.500000	67.998500	+1.490%	450	-49.631%
2026-05-27	67.000000	67.000000	67.000000	67.000000	0.000%	127	-48.881%
2026-05-22	67.000000	67.000000	67.000000	67.000000	+0.525%	119	-48.881%
2026-05-21	66.160000	66.650000	66.160000	66.650000	-0.448%	526	-48.612%
2026-05-15	66.900000	67.000000	66.500000	66.950000	+0.180%	2,600	-48.842%
2026-05-14	66.750000	66.900000	66.520226	66.830000	+1.028%	950	-48.751%
2026-05-13	66.150000	66.150000	66.150000	66.150000	-0.705%	100	-48.224%
2026-05-12	65.600000	66.950000	65.600000	66.620000	+1.555%	1,021	-48.589%
2026-05-11	65.550000	66.000000	65.550000	65.600000	-0.606%	3,450	-47.790%
2026-05-08	65.900000	66.000000	65.900000	66.000000	+0.152%	5,430	-48.106%
2026-05-07	65.900000	65.900000	65.900000	65.900000	+0.015%	200	-48.027%
2026-05-06	65.550000	65.890000	65.550000	65.890000	-1.583%	201	-48.019%
2026-05-01	66.950000	66.950000	66.950000	66.950000	+1.609%	260	-48.842%
2026-04-30	65.600000	65.890000	65.550000	65.890000	+0.091%	907	-48.019%
2026-04-28	65.830197	65.830197	65.830197	65.830197	-0.091%	176	-47.972%
2026-04-27	65.600000	65.900000	65.600000	65.890000	-0.015%	2,964	-48.019%
2026-04-24	65.900000	65.900000	65.900000	65.900000	+0.765%	102	-48.027%
2026-04-21	65.400000	65.900000	65.400000	65.400000	-0.759%	2,280	-47.630%
2026-04-17	65.900000	65.900000	65.900000	65.900000	0.000%	6,010	-48.027%
2026-04-16	65.900000	65.900000	65.900000	65.900000	0.000%	401	-48.027%
2026-04-15	65.400000	65.900000	65.400000	65.900000	-0.152%	450	-48.027%
2026-04-13	65.750000	66.000000	65.400000	66.000000	+0.015%	3,420	-48.106%
2026-04-10	65.980000	65.990000	65.750000	65.990000	+0.015%	3,534	-48.098%
2026-04-09	65.980000	65.980000	65.900000	65.980000	+0.152%	2,021	-48.090%
2026-04-07	65.880000	65.880000	65.880000	65.880000	+0.549%	150	-48.012%
2026-04-06	65.520000	65.520000	65.520000	65.520000	-0.697%	237	-47.726%
2026-04-02	65.980000	65.980000	65.980000	65.980000	0.000%	2,100	-48.090%
2026-04-01	65.980000	65.980000	65.980000	65.980000	+0.702%	100	-48.090%
2026-03-30	65.520000	65.520000	65.520000	65.520000	-0.712%	150	-47.726%
2026-03-26	65.990000	66.000000	65.990000	65.990000	-0.015%	2,200	-48.098%
2026-03-20	66.000000	66.000000	65.500000	66.000000	0.000%	961	-48.106%
2026-03-18	65.500100	66.000000	65.500100	66.000000	0.000%	200	-48.106%
2026-03-16	66.000000	66.000000	66.000000	66.000000	+0.304%	555	-48.106%
2026-03-13	66.000000	66.000000	65.500000	65.800000	-0.303%	5,731	-47.948%
2026-03-12	65.250100	66.000000	65.250100	66.000000	+1.149%	257	-48.106%
2026-03-06	65.250000	65.250000	65.250000	65.250000	-1.136%	100	-47.510%
2026-03-02	65.000000	66.000000	65.000000	66.000000	+1.305%	719	-48.106%
2026-02-27	65.000000	65.150000	65.000000	65.150000	+0.231%	10,821	-47.429%
2026-02-26	65.100000	65.100000	65.000000	65.000000	0.000%	3,400	-47.308%
2026-02-25	65.000000	65.000000	65.000000	65.000000	0.000%	3,100	-47.308%
2026-02-20	65.000000	65.050000	65.000000	65.000000	0.000%	1,459	-47.308%
2026-02-19	65.000000	65.000000	65.000000	65.000000	+0.775%	200	-47.308%
2026-02-18	65.000000	65.000000	64.500000	64.500000	-0.846%	1,291	-46.899%
2026-02-17	65.050000	65.050000	65.050000	65.050000	+0.853%	100	-47.348%
2026-02-13	64.500000	64.500000	64.500000	64.500000	-0.093%	664	-46.899%
2026-02-12	64.560000	64.560000	64.560000	64.560000	-1.139%	360	-46.949%
2026-02-11	65.304000	65.304000	65.304000	65.304000	+1.247%	100	-47.553%
2026-02-09	65.010000	65.010000	64.500000	64.500000	-0.754%	855	-46.899%
2026-02-06	64.250000	64.990000	64.250000	64.990000	+1.173%	425	-47.300%
2026-02-05	65.010000	65.010000	64.100000	64.236500	-2.672%	5,000	-46.681%
2026-02-04	66.000000	66.000000	66.000000	66.000000	0.000%	3,100	-48.106%
2026-02-03	66.000000	66.000000	66.000000	66.000000	+1.538%	100	-48.106%
2026-02-02	64.250000	65.000000	64.150000	65.000000	+0.775%	1,199	-47.308%
2026-01-30	64.798000	64.798000	64.500000	64.500000	-0.769%	1,701	-46.899%
2026-01-29	65.954000	65.954000	65.000000	65.000000	-1.216%	3,496	-47.308%
2026-01-28	65.950000	66.116000	65.800000	65.800000	-0.333%	901	-47.948%
2026-01-27	66.000000	66.250000	66.000000	66.020000	-1.448%	84,664	-48.122%
2026-01-23	66.990000	66.990000	66.990000	66.990000	+1.500%	187	-48.873%
2026-01-21	66.000000	66.000000	66.000000	66.000000	-2.222%	661	-48.106%
2026-01-15	67.000000	67.500000	67.000000	67.500000	+2.273%	328	-49.259%
2026-01-13	67.990000	67.990000	66.000000	66.000000	0.000%	610	-48.106%
2026-01-12	66.000000	66.000000	66.000000	66.000000	-1.493%	104	-48.106%
2026-01-09	67.000000	67.000000	67.000000	67.000000	0.000%	2,600	-48.881%
2026-01-06	67.000000	67.000000	67.000000	67.000000	+1.285%	100	-48.881%
2026-01-05	66.500000	66.500000	66.150000	66.150000	-2.706%	500	-48.224%
2025-12-30	67.790000	67.990000	67.790000	67.990000	+2.859%	408	-49.625%
2025-12-17	66.100000	66.100000	66.100000	66.100000	+0.136%	465	-48.185%
2025-12-16	66.010000	66.010000	66.010000	66.010000	-1.478%	497	-48.114%
2025-12-15	67.000000	67.000000	67.000000	67.000000	+0.888%	100	-48.881%
2025-12-10	66.410000	66.410000	66.410000	66.410000	-0.881%	100	-48.426%
2025-12-05	67.000000	67.000000	67.000000	67.000000	0.000%	870	-48.881%
2025-12-04	67.000000	67.000000	67.000000	67.000000	0.000%	100	-48.881%
2025-12-01	67.000000	67.000000	67.000000	67.000000	0.000%	305	-48.881%
2025-11-24	67.000000	67.000000	67.000000	67.000000	+0.910%	380	-48.881%
2025-11-12	66.396000	66.396000	66.396000	66.396000	-0.827%	150	-48.416%
2025-11-07	67.000000	67.000000	66.950000	66.950000	-0.075%	2,610	-48.842%
2025-11-05	67.000000	67.000000	67.000000	67.000000	+1.513%	173	-48.881%
2025-10-31	66.000000	66.001700	66.000000	66.001700	+0.003%	744	-48.107%
2025-10-30	66.000000	66.000000	66.000000	66.000000	0.000%	142	-48.106%
2025-10-29	66.000000	66.000000	66.000000	66.000000	0.000%	2,200	-48.106%
2025-10-28	66.000000	66.000000	66.000000	66.000000	-1.419%	125	-48.106%
2025-10-24	67.000000	67.000000	66.950000	66.950000	-0.075%	2,642	-48.842%
2025-10-17	67.000000	67.000000	67.000000	67.000000	0.000%	100	-48.881%
2025-10-16	67.000000	67.000000	67.000000	67.000000	+0.782%	102	-48.881%
2025-10-13	66.230000	66.480000	66.230000	66.480000	+0.347%	406	-48.481%
2025-10-10	66.250000	66.250000	66.250000	66.250000	+0.379%	100	-48.302%
2025-10-08	66.000000	66.000000	66.000000	66.000000	-0.377%	3,506	-48.106%
2025-10-07	66.250000	66.250000	66.250000	66.250000	+0.379%	100	-48.302%
2025-09-24	66.000000	66.000000	66.000000	66.000000	0.000%	500	-48.106%
2025-09-23	66.000000	66.000000	66.000000	66.000000	-0.000%	673	-48.106%
2025-09-17	66.000100	66.000100	66.000100	66.000100	0.000%	493	-48.106%
2025-09-16	66.000100	66.000100	66.000100	66.000100	-0.752%	124	-48.106%
2025-09-09	66.500000	66.500000	66.500000	66.500000	+0.758%	100	-48.496%
2025-09-03	66.000000	66.000000	66.000000	66.000000	-1.419%	220	-48.106%
2025-08-22	66.000000	67.000000	66.000000	66.950000	-0.075%	5,244	-48.842%
2025-08-21	66.650000	67.000000	66.650000	67.000000	+0.525%	603	-48.881%
2025-08-20	66.250000	66.650000	66.250000	66.650000	+0.985%	247	-48.612%
2025-08-19	66.000000	66.000000	66.000000	66.000000	-0.000%	450	-48.106%
2025-08-18	66.000100	66.000100	66.000100	66.000100	-1.463%	127	-48.106%
2025-08-13	66.500000	66.980000	66.500000	66.980000	+0.722%	200	-48.865%
2025-08-12	66.300000	66.500000	66.300000	66.500000	0.000%	238	-48.496%
2025-08-11	66.500000	66.500000	66.500000	66.500000	-0.731%	901	-48.496%
2025-08-01	66.990000	66.990000	66.990000	66.990000	+0.015%	100	-48.873%
2025-07-30	66.980000	66.980000	66.980000	66.980000	+1.485%	100	-48.865%
2025-07-29	66.000000	66.000000	66.000000	66.000000	0.000%	402	-48.106%
2025-07-28	66.000000	66.000000	66.000000	66.000000	0.000%	700	-48.106%
2025-07-24	66.000000	66.000000	66.000000	66.000000	0.000%	214	-48.106%
2025-07-23	66.000000	66.000000	66.000000	66.000000	0.000%	100	-48.106%
2025-07-17	66.000000	66.000000	66.000000	66.000000	0.000%	200	-48.106%
2025-07-16	66.000000	66.000000	66.000000	66.000000	-0.000%	140	-48.106%
2025-07-14	66.000100	66.000100	66.000100	66.000100	-0.752%	256	-48.106%
2025-07-11	66.990000	66.990000	66.500000	66.500000	-0.731%	5,100	-48.496%
2025-07-10	66.000000	66.990000	66.000000	66.990000	+1.500%	6,349	-48.873%
2025-07-07	66.000000	66.000000	66.000000	66.000000	-0.377%	100	-48.106%
2025-07-02	66.250000	66.250000	66.250000	66.250000	+0.379%	350	-48.302%
2025-06-26	66.000000	66.000000	66.000000	66.000000	0.000%	400	-48.106%
2025-06-24	66.000000	66.000000	66.000000	66.000000	-0.000%	100	-48.106%
2025-06-23	66.000000	66.000100	66.000000	66.000100	-1.419%	534	-48.106%
2025-06-20	66.990000	66.990000	66.950000	66.950000	-0.060%	2,100	-48.842%
2025-06-17	66.990000	66.990000	66.990000	66.990000	+1.500%	190	-48.873%
2025-06-16	66.000000	66.000000	66.000000	66.000000	0.000%	693	-48.106%
2025-06-13	66.000000	66.000000	66.000000	66.000000	0.000%	150	-48.106%
2025-06-12	66.000000	66.000000	66.000000	66.000000	0.000%	289	-48.106%
2025-06-10	66.000000	66.000000	66.000000	66.000000	0.000%	210	-48.106%
2025-06-09	66.000000	66.000000	66.000000	66.000000	-0.000%	262	-48.106%
2025-06-05	66.000100	66.000100	66.000100	66.000100	+0.000%	245	-48.106%
2025-06-04	66.000000	66.000000	66.000000	66.000000	-0.666%	155	-48.106%
2025-06-03	66.000000	66.442800	66.000000	66.442800	+0.671%	900	-48.452%
2025-06-02	66.000000	66.000000	66.000000	66.000000	-0.752%	100	-48.106%
2025-05-30	66.000000	66.500000	66.000000	66.500000	+0.758%	7,794	-48.496%
2025-05-20	66.000000	66.000000	66.000000	66.000000	0.000%	100	-48.106%
2025-05-19	66.000000	66.000000	66.000000	66.000000	0.000%	200	-48.106%
2025-05-15	66.000000	66.000000	66.000000	66.000000	-0.975%	500	-48.106%
2025-05-09	68.000000	68.000000	66.650000	66.650000	-0.522%	4,100	-48.612%
2025-05-08	67.000000	67.000000	67.000000	67.000000	+1.515%	100	-48.881%
2025-05-06	66.000000	67.000000	66.000000	66.000000	0.000%	3,633	-48.106%
2025-05-05	66.000000	66.000000	66.000000	66.000000	0.000%	395	-48.106%
2025-04-28	66.000000	66.000000	66.000000	66.000000	0.000%	465	-48.106%
2025-04-22	66.000000	66.000000	66.000000	66.000000	0.000%	817	-48.106%
2025-04-21	66.000000	66.000000	66.000000	66.000000	-1.419%	148	-48.106%
2025-04-11	67.000000	67.000000	66.000000	66.950000	-1.530%	4,665	-48.842%
2025-04-10	67.990000	67.990000	67.990000	67.990000	+3.015%	100	-49.625%
2025-04-08	66.000000	66.000000	66.000000	66.000000	-1.493%	153	-48.106%
2025-04-07	66.000100	67.000000	66.000100	67.000000	+0.752%	1,877	-48.881%
2025-04-04	67.000000	67.000000	66.500000	66.500000	-0.746%	4,100	-48.496%
2025-04-03	67.000000	67.000000	67.000000	67.000000	+1.515%	100	-48.881%
2025-04-02	66.000000	66.000000	66.000000	66.000000	-1.493%	2,400	-48.106%
2025-03-31	66.200000	67.000000	66.000000	67.000000	+1.193%	1,673	-48.881%
2025-03-25	66.210000	66.210000	66.210000	66.210000	-1.031%	109	-48.271%
2025-03-14	67.000000	67.000000	66.900000	66.900000	-0.149%	2,694	-48.804%
2025-03-13	66.200000	67.000000	66.200000	67.000000	0.000%	1,225	-48.881%
2025-03-12	66.200000	67.000000	66.200000	67.000000	+1.208%	1,472	-48.881%
2025-03-06	66.000000	66.200000	66.000000	66.200000	-1.194%	920	-48.263%
2025-02-28	67.000000	68.000000	66.000000	67.000000	0.000%	3,970	-48.881%
2025-02-27	66.750000	67.000000	66.000100	67.000000	+0.375%	850	-48.881%
2025-02-24	66.000000	66.750000	66.000000	66.750000	+0.983%	1,202	-48.689%
2025-02-20	66.100000	66.100000	66.100000	66.100000	+0.152%	300	-48.185%
2025-02-19	66.000000	66.000000	66.000000	66.000000	-1.493%	690	-48.106%
2025-02-13	66.000000	67.000000	66.000000	67.000000	+1.515%	700	-48.881%
2025-02-10	66.000100	66.000100	66.000000	66.000000	-0.000%	410	-48.106%
2025-02-04	66.000100	66.000100	66.000100	66.000100	+0.000%	100	-48.106%
2025-02-03	66.000000	66.000000	66.000000	66.000000	-0.227%	600	-48.106%
2025-01-30	66.000100	67.000000	66.000100	66.150000	+0.227%	9,886	-48.224%
2025-01-27	66.000100	66.000100	66.000100	66.000100	-1.492%	100	-48.106%
2025-01-17	67.550000	67.550000	67.000000	67.000000	-0.327%	2,100	-48.881%
2025-01-15	67.220000	67.220000	67.220000	67.220000	+2.626%	320	-49.048%
2025-01-13	66.500000	67.990000	65.500100	65.500100	+0.769%	1,300	-47.710%
2025-01-10	65.000100	65.000100	65.000000	65.000000	-0.763%	1,873	-47.308%
2025-01-08	65.500000	65.500000	64.611700	65.500000	+0.522%	700	-47.710%
2025-01-07	65.700000	65.700000	65.160000	65.160000	-2.674%	598	-47.437%
2025-01-03	67.000000	67.000000	66.950000	66.950000	0.000%	5,100	-48.842%
2024-12-31	67.000000	67.000000	65.700000	66.950000	+1.903%	835	-48.842%
2024-12-30	67.000000	67.000000	65.700000	65.700000	-2.305%	260	-47.869%
2024-12-24	65.700000	67.250000	65.700000	67.250000	+2.359%	1,300	-49.071%
2024-12-23	67.000000	67.000000	65.700000	65.700000	0.000%	335	-47.869%
2024-12-20	67.000000	67.000000	65.700000	65.700000	-1.940%	4,100	-47.869%
2024-12-19	66.950000	67.000000	65.700000	67.000000	+0.075%	3,007	-48.881%
2024-12-18	66.950000	66.950000	66.950000	66.950000	0.000%	100	-48.842%
2024-12-13	66.990000	66.990000	66.950000	66.950000	-0.060%	2,150	-48.842%
2024-12-12	66.990000	66.990000	66.990000	66.990000	+0.631%	100	-48.873%
2024-12-06	66.990000	66.990000	65.750000	66.570000	-0.627%	4,597	-48.550%
2024-11-29	66.990000	66.990000	66.990000	66.990000	0.000%	100	-48.873%
2024-11-27	66.990000	66.990000	66.990000	66.990000	+0.737%	100	-48.873%
2024-11-25	66.500000	66.500000	66.500000	66.500000	+1.527%	159	-48.496%
2024-11-22	65.000000	65.500000	65.000000	65.500000	+0.769%	484	-47.710%
2024-11-21	64.990000	65.000000	64.990000	65.000000	+0.775%	200	-47.308%
2024-11-15	64.100000	64.500000	64.100000	64.500000	-0.000%	1,000	-46.899%
2024-11-11	64.850000	64.850000	64.500000	64.500100	-0.077%	2,302	-46.899%
2024-11-04	64.650000	64.771500	64.550100	64.550100	-0.155%	400	-46.940%
2024-11-01	64.750000	64.750000	64.650000	64.650000	-0.538%	278	-47.022%
2024-10-31	64.750000	65.000000	64.750000	65.000000	+0.386%	1,025	-47.308%
2024-10-18	64.750000	64.750000	64.750000	64.750000	0.000%	241	-47.104%
2024-10-16	64.750000	64.750000	64.750000	64.750000	0.000%	265	-47.104%
2024-10-09	64.750000	64.750000	64.750000	64.750000	-1.145%	190	-47.104%
2024-10-04	65.750000	65.750000	64.750000	65.500000	-0.743%	1,024	-47.710%
2024-09-26	65.990000	65.990000	65.990000	65.990000	-0.015%	152	-48.098%
2024-09-12	66.000000	66.000000	66.000000	66.000000	-0.752%	109	-48.106%
2024-09-03	66.500000	66.500000	66.500000	66.500000	+0.758%	117	-48.496%
2024-08-27	65.750000	66.000000	65.750000	66.000000	+1.538%	244	-48.106%
2024-08-23	65.000100	65.000100	65.000100	65.000100	+0.744%	210	-47.308%
2024-08-14	64.520000	64.520000	64.520000	64.520000	+0.031%	300	-46.916%
2024-08-12	66.000000	66.000000	64.500000	64.500000	-2.273%	1,604	-46.899%
2024-08-01	66.000000	66.000000	66.000000	66.000000	+1.538%	176	-48.106%
2024-07-31	65.000100	65.000100	65.000100	65.000100	-0.763%	114	-47.308%
2024-07-29	65.500000	65.500000	65.500000	65.500000	-0.758%	115	-47.710%
2024-07-26	66.100000	66.100000	66.000000	66.000000	-0.151%	315	-48.106%
2024-07-25	66.100100	66.100100	66.100100	66.100100	-2.794%	300	-48.185%
2024-07-24	68.000000	68.000000	68.000000	68.000000	0.000%	834	-49.632%
2024-07-22	68.000000	68.000000	68.000000	68.000000	+1.493%	2,168	-49.632%
2024-07-17	67.020000	67.020000	67.000000	67.000000	-2.190%	366	-48.881%
2024-07-15	68.500000	68.500000	68.500000	68.500000	-0.000%	165	-50.000%
2024-07-10	68.500100	68.500100	68.500100	68.500100	-0.724%	100	-50.000%
2024-07-09	69.250000	69.250000	69.000000	69.000000	-1.414%	503	-50.362%
2024-07-05	69.990000	69.990000	69.990000	69.990000	+1.435%	175	-51.064%
2024-07-02	69.030000	69.030000	69.000000	69.000000	-0.044%	880	-50.362%
2024-07-01	69.030100	69.030100	69.030100	69.030100	-0.691%	100	-50.384%
2024-06-25	69.510100	69.510100	69.510100	69.510100	+0.000%	100	-50.727%
2024-06-24	69.510000	69.510000	69.510000	69.510000	+1.474%	100	-50.727%
2024-06-21	68.500100	68.500100	68.500100	68.500100	+0.000%	100	-50.000%
2024-06-20	68.500000	68.500000	68.500000	68.500000	0.000%	475	-50.000%
2024-06-17	68.500000	68.500100	68.500000	68.500000	-0.000%	800	-50.000%
2024-06-12	68.500100	68.500100	68.500100	68.500100	+0.000%	101	-50.000%
2024-06-07	68.500000	68.500000	68.500000	68.500000	0.000%	3,600	-50.000%
2024-06-03	68.500000	68.500000	68.500000	68.500000	+0.735%	300	-50.000%
2024-05-30	68.000000	68.000100	68.000000	68.000100	+0.000%	320	-49.632%
2024-05-28	68.500000	68.500000	68.000000	68.000000	-0.730%	1,601	-49.632%
2024-05-24	68.500100	68.500100	68.500000	68.500000	-0.681%	335	-50.000%
2024-05-22	68.970000	68.970000	68.970000	68.970000	+0.686%	110	-50.341%
2024-05-20	68.500000	68.500100	68.500000	68.500100	0.000%	387	-50.000%
2024-05-16	68.500100	68.500100	68.500100	68.500100	0.000%	100	-50.000%
2024-05-10	68.500100	68.500100	68.500100	68.500100	0.000%	150	-50.000%
2024-05-09	68.500100	68.500100	68.500100	68.500100	0.000%	100	-50.000%
2024-05-08	68.500100	68.500100	68.500100	68.500100	0.000%	100	-50.000%
2024-05-07	68.500100	68.500100	68.500100	68.500100	0.000%	183	-50.000%
2024-05-06	68.500100	68.500100	68.500100	68.500100	0.000%	336	-50.000%
2024-05-03	68.500100	68.500100	68.500100	68.500100	+0.000%	100	-50.000%
2024-05-02	68.500000	68.500000	68.500000	68.500000	+0.366%	2,913	-50.000%
2024-05-01	68.250100	68.250100	68.250100	68.250100	-0.365%	100	-49.817%
2024-04-30	68.500100	68.500100	68.500000	68.500000	0.000%	1,989	-50.000%
2024-04-29	68.500100	68.500100	68.500000	68.500000	0.000%	400	-50.000%
2024-04-24	68.500000	68.500000	68.500000	68.500000	0.000%	141	-50.000%
2024-04-22	68.500000	68.500000	68.500000	68.500000	+0.073%	433	-50.000%
2024-04-04	70.000000	70.000000	68.450000	68.450000	-2.213%	3,156	-49.963%
2024-04-02	69.000000	69.999000	69.000000	69.999000	+2.518%	500	-51.071%
2024-03-28	68.550000	68.625000	68.250000	68.280000	+0.412%	3,078	-49.839%
2024-03-27	68.000000	68.000000	68.000000	68.000000	0.000%	380	-49.632%
2024-03-18	68.000000	68.000000	68.000000	68.000000	+0.741%	494	-49.632%
2024-03-14	67.500100	67.500100	67.500100	67.500100	-0.059%	407	-49.259%
2024-03-13	67.540000	67.540000	67.540000	67.540000	0.000%	150	-49.289%
2024-03-12	67.540000	67.540000	67.540000	67.540000	+0.059%	176	-49.289%
2024-03-11	68.500000	68.500000	67.500000	67.500000	-1.460%	1,117	-49.259%
2024-03-08	69.000000	69.000000	68.500000	68.500000	0.000%	2,743	-50.000%
2024-03-07	68.500000	68.500000	68.500000	68.500000	-0.073%	335	-50.000%
2024-03-06	68.550000	68.550000	68.550000	68.550000	+0.073%	100	-50.036%
2024-03-01	68.500000	68.500000	68.500000	68.500000	0.000%	100	-50.000%
2024-02-28	68.500000	68.500000	68.500000	68.500000	+2.814%	130	-50.000%
2024-02-20	66.625000	66.625000	66.625000	66.625000	+0.947%	221	-48.593%
2024-02-16	66.002500	66.002500	66.000000	66.000000	-0.076%	865	-48.106%
2024-02-14	66.000000	66.050000	66.000000	66.050000	+0.076%	1,515	-48.145%
2024-02-13	66.000000	66.000000	66.000000	66.000000	+1.414%	103	-48.106%
2024-02-09	65.250000	65.537500	65.050000	65.080000	-0.015%	1,200	-47.372%
2024-02-07	66.050000	66.050000	65.090000	65.090000	-1.439%	586	-47.381%
2024-02-06	69.000000	70.960000	66.040000	66.040000	-2.882%	988	-48.137%
2024-02-05	68.500000	68.850000	68.000000	68.000000	-5.490%	934	-49.632%
2024-02-02	71.950000	71.950000	71.950000	71.950000	+2.783%	205	-52.397%
2024-02-01	68.500000	70.002000	68.500000	70.002000	-2.775%	635	-51.073%
2024-01-29	72.050000	72.050000	72.000000	72.000000	-0.690%	213	-52.431%
2024-01-26	72.500000	72.500000	72.500000	72.500000	+0.555%	230	-52.759%
2024-01-23	72.100000	72.100000	72.100000	72.100000	-2.725%	300	-52.497%
2024-01-17	74.000000	74.120000	74.000000	74.120000	+0.162%	370	-53.791%
2024-01-05	76.010000	76.010000	74.000000	74.000000	0.000%	470	-53.716%
2024-01-03	74.000000	74.000000	74.000000	74.000000	-6.895%	100	-53.716%
2023-12-28	79.542400	79.542400	79.480000	79.480000	-0.600%	279	-56.907%
2023-12-27	79.960000	79.960000	79.960000	79.960000	-0.050%	125	-57.166%
2023-12-26	80.000000	80.000000	80.000000	80.000000	+5.277%	175	-57.188%
2023-12-22	78.000000	78.000000	75.990000	75.990000	-2.888%	427	-54.928%
2023-12-21	78.250000	78.250000	78.250000	78.250000	+0.321%	195	-56.230%
2023-12-20	83.998000	90.000000	78.000000	78.000000	+2.632%	1,335	-56.090%
2023-12-19	69.000000	76.000000	69.000000	76.000000	+1.347%	863	-54.934%
2023-12-18	74.990000	74.990000	74.990000	74.990000	+8.681%	443	-54.327%
2023-12-15	72.990000	73.000000	69.000000	69.000000	0.000%	785	-50.362%
2023-12-14	69.000000	69.000000	69.000000	69.000000	0.000%	586	-50.362%
2023-12-13	69.998000	70.000000	68.990000	69.000000	+2.985%	1,048	-50.362%
2023-12-12	67.000000	67.000000	67.000000	67.000000	0.000%	226	-48.881%
2023-12-11	65.740000	67.000000	65.000000	67.000000	+1.901%	1,834	-48.881%
2023-12-08	65.750000	65.750000	65.750000	65.750000	-0.379%	100	-47.909%
2023-12-05	66.000000	66.000000	66.000000	66.000000	+0.015%	247	-48.106%
2023-12-04	63.875000	66.000000	61.750000	65.990000	+5.247%	1,686	-48.098%
2023-12-01	61.990000	62.700000	61.990000	62.700000	+1.538%	517	-45.375%
2023-11-30	61.700000	61.750000	61.700000	61.750000	+0.097%	762	-44.534%
2023-11-29	61.000000	61.700000	60.737500	61.690000	+1.131%	1,243	-44.480%
2023-11-28	61.610000	61.750000	60.825000	61.000000	0.000%	1,222	-43.852%
2023-11-27	61.000000	61.000000	61.000000	61.000000	+1.077%	422	-43.852%
2023-11-17	61.000000	61.000000	60.350000	60.350000	+0.583%	5,200	-43.248%
2023-11-14	59.990000	60.000000	59.990000	60.000000	+0.017%	385	-42.917%
2023-11-13	59.750000	59.990000	59.750000	59.990000	+0.402%	2,585	-42.907%
2023-11-07	59.750000	59.750000	59.750000	59.750000	+0.420%	110	-42.678%
2023-11-03	59.500000	59.500000	59.500000	59.500000	+0.847%	101	-42.437%
2023-10-30	59.000000	59.000000	59.000000	59.000000	+1.724%	100	-41.949%
2023-10-20	58.000000	58.000000	58.000000	58.000000	-0.003%	131	-40.948%
2023-10-19	60.000000	60.000000	58.001500	58.001500	-2.715%	1,499	-40.950%
2023-10-16	61.030000	61.030000	59.620000	59.620000	-2.661%	845	-42.553%
2023-10-11	61.040000	61.500000	61.040000	61.250000	-1.210%	374	-44.082%
2023-10-10	62.000000	62.000000	62.000000	62.000000	+0.356%	250	-44.758%
2023-10-09	61.780000	61.780000	61.780000	61.780000	+0.455%	250	-44.561%
2023-10-06	61.499900	61.500000	61.499900	61.500000	0.000%	200	-44.309%
2023-10-05	61.500000	61.500000	61.500000	61.500000	-0.453%	122	-44.309%
2023-10-02	62.250000	62.250000	61.780000	61.780000	-0.755%	600	-44.561%
2023-09-27	62.315000	62.315000	62.250000	62.250000	-0.080%	300	-44.980%
2023-09-26	62.250100	62.315000	62.250100	62.300000	-0.024%	310	-45.024%
2023-09-21	62.315000	62.315000	62.315000	62.315000	+0.104%	100	-45.037%
2023-09-15	62.250000	62.250000	62.250000	62.250000	0.000%	673	-44.980%
2023-09-13	62.550000	62.550000	62.250000	62.250000	-0.480%	443	-44.980%
2023-09-11	62.550000	62.550000	62.550000	62.550000	-0.319%	200	-45.244%
2023-09-05	62.750000	62.750000	62.750000	62.750000	+0.240%	4,917	-45.418%
2023-08-31	62.800000	62.800000	62.600000	62.600000	-0.287%	1,296	-45.288%
2023-08-30	62.780000	62.780000	62.780000	62.780000	+0.368%	240	-45.444%
2023-08-28	62.750000	62.750000	62.550000	62.550000	-0.319%	1,600	-45.244%
2023-08-15	62.750000	62.750000	62.750000	62.750000	0.000%	227	-45.418%
2023-07-31	62.850000	62.850000	62.750000	62.750000	-1.953%	1,589	-45.418%
2023-07-27	64.000000	64.000000	64.000000	64.000000	+1.587%	212	-46.484%
2023-07-26	64.000000	64.000000	63.000000	63.000000	-1.547%	480	-45.635%
2023-07-25	63.990000	63.990000	63.990000	63.990000	+2.368%	997	-46.476%
2023-07-17	62.510000	62.510000	62.510000	62.510000	+1.642%	122	-45.209%
2023-07-14	61.500000	61.500000	61.500000	61.500000	-2.365%	132	-44.309%
2023-07-06	62.989900	62.989900	62.989900	62.989900	+2.423%	175	-45.626%
2023-06-23	61.500000	61.500000	61.500000	61.500000	+0.737%	200	-44.309%
2023-06-22	61.350000	61.350000	61.050000	61.050000	-3.095%	398	-43.898%
2023-06-21	63.000000	63.000000	63.000000	63.000000	0.000%	100	-45.635%
2023-06-14	63.000000	63.000000	63.000000	63.000000	+1.613%	276	-45.635%
2023-06-13	62.000000	62.000000	62.000000	62.000000	-1.587%	653	-44.758%
2023-06-09	63.000000	63.000000	63.000000	63.000000	+1.597%	953	-45.635%
2023-06-05	62.010000	62.010000	62.010000	62.010000	+0.016%	375	-44.767%
2023-06-02	62.000000	62.000000	62.000000	62.000000	-0.081%	236	-44.758%
2023-06-01	62.050000	62.050000	62.050000	62.050000	+0.894%	302	-44.803%
2023-05-25	61.500000	61.500000	61.500000	61.500000	-3.756%	115	-44.309%
2023-05-12	64.000000	64.000000	63.900000	63.900000	0.000%	618	-46.401%
2023-05-11	63.900000	63.900000	63.900000	63.900000	-0.156%	435	-46.401%
2023-05-10	64.000000	64.000000	64.000000	64.000000	+3.226%	265	-46.484%
2023-05-08	62.000000	62.000000	62.000000	62.000000	+0.813%	1,292	-44.758%
2023-05-03	61.500000	61.500000	61.500000	61.500000	-0.485%	550	-44.309%
2023-04-26	62.000000	62.000000	61.800000	61.800000	-0.323%	1,903	-44.579%
2023-03-23	62.000000	62.000000	62.000000	62.000000	0.000%	200	-44.758%
2023-03-20	60.010000	62.000000	60.000000	62.000000	+2.819%	2,110	-44.758%

.dark-mode .WzkVq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WzkVq6{ color: #333333; background-color: white; border: 2px solid #333333; }FFMRFIRST FARMERS FINANCIALstock OTC

FFMR
FIRST FARMERS FINANCIAL
stock OTC