First Farmers Financial(FFMR)
$37.73+0.48 (+1.28%)
FFMR
First Farmers Financial historical prices
$37.73
At close:+0.48 (+1.28%)
First Farmers Financial (FFMR) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 37.73 | 37.95 | 37.50 | 37.73 | 37.73 | +1.28% | 0 | 0.00 |
| Nov 10, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.00% | 150 | 0.28 |
| Nov 09, 2026 | 37.75 | 37.75 | 37.15 | 37.15 | 37.15 | -0.27% | 550 | 1.05 |
| Nov 06, 2026 | 37.15 | 37.25 | 37.15 | 37.25 | 37.25 | +0.27% | 421 | 0.81 |
| Nov 05, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.80% | 680 | 1.32 |
| Nov 04, 2026 | 37.45 | 37.75 | 37.15 | 37.45 | 37.45 | +0.07% | 0 | 0.00 |
| Nov 03, 2026 | 37.43 | 37.75 | 37.10 | 37.43 | 37.43 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 37.43 | 37.75 | 37.10 | 37.43 | 37.43 | -0.20% | 0 | 0.00 |
| Oct 30, 2026 | 37.75 | 37.75 | 37.50 | 37.50 | 37.50 | +0.13% | 2,108 | 4.33 |
| Oct 29, 2026 | 37.45 | 37.75 | 37.15 | 37.45 | 37.45 | -0.79% | 0 | 0.00 |
| Oct 28, 2026 | 37.50 | 37.75 | 37.25 | 37.75 | 37.75 | +0.33% | 1,000 | 2.08 |
| Oct 27, 2026 | 37.63 | 37.75 | 37.50 | 37.63 | 37.63 | -0.33% | 0 | 0.00 |
| Oct 26, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | +1.34% | 407 | 0.86 |
| Oct 23, 2026 | 37.25 | 37.65 | 37.25 | 37.25 | 37.25 | 0.00% | 2,500 | 5.75 |
| Oct 22, 2026 | 36.50 | 37.25 | 36.21 | 37.25 | 37.25 | 0.00% | 2,617 | 6.48 |
| Oct 21, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.00% | 543 | 1.33 |
| Oct 20, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | +1.02% | 100 | 0.25 |
| Oct 19, 2026 | 36.88 | 37.25 | 36.50 | 36.88 | 36.88 | -0.87% | 0 | 0.00 |
| Oct 16, 2026 | 37.50 | 37.50 | 37.20 | 37.20 | 37.20 | -0.13% | 2,201 | 5.81 |
| Oct 15, 2026 | 36.99 | 37.25 | 36.99 | 37.25 | 37.25 | +1.03% | 1,050 | 2.88 |
| Oct 14, 2026 | 36.87 | 36.99 | 36.75 | 36.87 | 36.87 | -0.01% | 0 | 0.00 |
| Oct 13, 2026 | 36.88 | 37.00 | 36.75 | 36.88 | 36.88 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 36.88 | 37.00 | 36.75 | 36.88 | 36.88 | -0.31% | 0 | 0.00 |
| Oct 09, 2026 | 36.99 | 37.00 | 36.99 | 36.99 | 36.99 | +0.67% | 2,812 | 7.63 |
| Oct 08, 2026 | 36.75 | 36.99 | 36.50 | 36.75 | 36.75 | -0.66% | 0 | 0.00 |
| Oct 07, 2026 | 36.50 | 36.99 | 36.50 | 36.99 | 36.99 | +0.45% | 400 | 1.10 |
| Oct 06, 2026 | 36.83 | 36.90 | 36.75 | 36.83 | 36.83 | -0.47% | 0 | 0.00 |
| Oct 05, 2026 | 36.15 | 37.00 | 36.15 | 37.00 | 37.00 | 0.00% | 201 | 0.56 |
| Oct 02, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | +1.09% | 100 | 0.28 |
| Oct 01, 2026 | 36.60 | 36.99 | 36.60 | 36.60 | 36.60 | +0.27% | 712 | 2.06 |
| Sep 30, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | +0.75% | 415 | 1.22 |
| Sep 29, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.23 | 0.00% | 1,200 | 3.54 |
| Sep 28, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.23 | 0.00% | 100 | 0.30 |
| Sep 25, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.23 | 0.00% | 100 | 0.30 |
| Sep 24, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.23 | 0.00% | 125 | 0.37 |
| Sep 23, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.23 | -1.34% | 370 | 1.06 |
| Sep 22, 2026 | 37.00 | 37.24 | 36.75 | 37.00 | 36.72 | +0.94% | 0 | 0.00 |
| Sep 21, 2026 | 36.65 | 37.24 | 36.06 | 36.65 | 36.38 | -0.27% | 0 | 0.00 |
| Sep 18, 2026 | 36.75 | 37.00 | 36.75 | 36.75 | 36.48 | +0.68% | 2,700 | 8.19 |
| Sep 17, 2026 | 36.75 | 36.75 | 36.50 | 36.50 | 36.23 | -0.02% | 300 | 0.88 |
| Sep 16, 2026 | 36.42 | 36.51 | 36.41 | 36.51 | 36.24 | +0.27% | 900 | 2.75 |
| Sep 15, 2026 | 36.41 | 36.41 | 36.25 | 36.41 | 36.14 | +1.00% | 498 | 1.56 |
| Sep 14, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 35.78 | -1.02% | 1,400 | 4.63 |
| Sep 11, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.15 | +0.51% | 100 | 0.33 |
| Sep 10, 2026 | 36.24 | 36.42 | 36.05 | 36.24 | 35.97 | -0.45% | 0 | 0.00 |
| Sep 09, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.13 | +0.46% | 248 | 0.83 |
| Sep 08, 2026 | 36.24 | 36.42 | 36.05 | 36.24 | 35.97 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 36.24 | 36.42 | 36.05 | 36.24 | 35.97 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 36.24 | 36.42 | 36.05 | 36.24 | 35.97 | +0.28% | 0 | 0.00 |
| Sep 03, 2026 | 36.14 | 36.42 | 35.85 | 36.14 | 35.87 | -0.32% | 0 | 0.00 |
