Want to see FFMH full AI Analyst Report?
First Farmers and Merchants (FFMH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 64.56 | 65.00 | 64.56 | 65.00 | 65.00 | +0.00% | 200 | 0.62 |
| Oct 29, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | +3.95% | 800 | 2.57 |
| Oct 28, 2026 | 62.53 | 63.00 | 62.06 | 62.53 | 62.53 | -1.22% | 0 | 0.00 |
| Oct 27, 2026 | 63.30 | 64.35 | 62.25 | 63.30 | 63.30 | -1.63% | 0 | 0.00 |
| Oct 26, 2026 | 63.00 | 64.35 | 62.01 | 64.35 | 64.35 | +4.63% | 3,857 | 15.43 |
| Oct 23, 2026 | 61.51 | 62.00 | 61.01 | 61.51 | 61.51 | -0.85% | 0 | 0.00 |
| Oct 22, 2026 | 62.03 | 63.00 | 61.06 | 62.03 | 62.03 | -0.04% | 0 | 0.00 |
| Oct 21, 2026 | 62.06 | 63.00 | 61.11 | 62.06 | 62.06 | -0.15% | 0 | 0.00 |
| Oct 20, 2026 | 62.15 | 63.20 | 61.10 | 62.15 | 62.15 | -1.65% | 0 | 0.00 |
| Oct 19, 2026 | 61.50 | 63.19 | 61.50 | 63.19 | 63.19 | +1.07% | 1,500 | 6.56 |
| Oct 16, 2026 | 62.52 | 63.99 | 61.05 | 62.52 | 62.52 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 62.52 | 63.99 | 61.05 | 62.52 | 62.52 | -0.04% | 0 | 0.00 |
| Oct 14, 2026 | 62.55 | 63.99 | 61.10 | 62.55 | 62.55 | +0.07% | 0 | 0.00 |
| Oct 13, 2026 | 62.50 | 63.99 | 61.01 | 62.50 | 62.50 | -0.08% | 0 | 0.00 |
| Oct 12, 2026 | 62.55 | 63.99 | 61.11 | 62.55 | 62.55 | -1.77% | 0 | 0.00 |
| Oct 09, 2026 | 61.22 | 63.68 | 61.22 | 63.68 | 63.68 | +3.50% | 605 | 1.83 |
| Oct 08, 2026 | 61.53 | 62.00 | 61.05 | 61.53 | 61.53 | -1.74% | 0 | 0.00 |
| Oct 07, 2026 | 62.62 | 63.68 | 61.55 | 62.62 | 62.62 | -1.67% | 0 | 0.00 |
| Oct 06, 2026 | 62.00 | 63.68 | 62.00 | 63.68 | 63.68 | +2.15% | 450 | 1.30 |
| Oct 05, 2026 | 62.34 | 63.68 | 61.00 | 62.34 | 62.34 | -0.26% | 0 | 0.00 |
| Oct 02, 2026 | 62.51 | 64.00 | 61.01 | 62.51 | 62.51 | +0.01% | 0 | 0.00 |
| Oct 01, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | -1.85% | 0 | 0.00 |
| Sep 30, 2026 | 63.75 | 64.00 | 63.00 | 64.00 | 63.68 | +0.20% | 1,000 | 2.87 |
| Sep 29, 2026 | 63.88 | 64.00 | 63.75 | 63.88 | 63.56 | -0.18% | 0 | 0.00 |
| Sep 28, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.67 | -0.02% | 100 | 0.27 |
| Sep 25, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 63.68 | +0.00% | 640 | 1.61 |
| Sep 24, 2026 | 62.40 | 64.00 | 62.00 | 64.00 | 63.68 | +1.81% | 2,100 | 5.78 |
| Sep 23, 2026 | 62.87 | 64.00 | 61.73 | 62.87 | 62.55 | -0.22% | 0 | 0.00 |
| Sep 22, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 62.69 | -1.56% | 0 | 0.00 |
| Sep 21, 2026 | 62.64 | 64.00 | 62.00 | 64.00 | 63.68 | +1.59% | 600 | 1.70 |
| Sep 18, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 62.69 | -1.56% | 0 | 0.00 |
| Sep 17, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 63.68 | +0.00% | 403 | 1.16 |
| Sep 16, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 63.68 | +0.00% | 600 | 1.78 |
| Sep 15, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 63.68 | +2.52% | 1,100 | 3.43 |
| Sep 14, 2026 | 62.43 | 62.85 | 62.00 | 62.43 | 62.11 | -0.12% | 0 | 0.00 |
| Sep 11, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.19 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.19 | -2.34% | 0 | 0.00 |
| Sep 09, 2026 | 62.85 | 64.00 | 62.85 | 64.00 | 63.68 | +0.91% | 300 | 0.95 |
| Sep 08, 2026 | 63.43 | 64.00 | 62.85 | 63.43 | 63.11 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 63.43 | 64.00 | 62.85 | 63.43 | 63.11 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 63.43 | 64.00 | 62.85 | 63.43 | 63.11 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 63.43 | 64.00 | 62.85 | 63.43 | 63.11 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 63.43 | 64.00 | 62.85 | 63.43 | 63.11 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 63.43 | 64.00 | 62.85 | 63.43 | 63.11 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 63.43 | 64.00 | 62.85 | 63.43 | 63.11 | -0.90% | 0 | 0.00 |
| Aug 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.68 | +0.01% | 200 | 0.39 |
| Aug 27, 2026 | 62.10 | 63.99 | 62.10 | 63.99 | 63.67 | +2.47% | 565 | 1.14 |
| Aug 26, 2026 | 62.45 | 62.85 | 62.05 | 62.45 | 62.14 | -0.91% | 0 | 0.00 |
| Aug 25, 2026 | 63.03 | 64.00 | 62.05 | 63.03 | 62.71 | +0.04% | 0 | 0.00 |
| Aug 24, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 62.69 | +0.00% | 0 | 0.00 |