First Farmers Financial Corporation FFMR
37.95 USD +0.70 (+1.88%)
Regular-session close
37.95 Day range 37.95
32.05 52-week range 37.95
- YTD
- +11.65%
- 1 year
- +14.31%
FFMR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | +0.70 | +1.88% | 300 |
| Nov 12, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | +0.10 | +0.27% | 200 |
| Nov 9, 2026 | 37.75 | 37.75 | 37.15 | 37.15 | -0.10 | -0.27% | 600 |
| Nov 6, 2026 | 37.15 | 37.25 | 37.15 | 37.25 | +0.10 | +0.27% | 400 |
| Nov 5, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | -0.35 | -0.93% | 700 |
| Nov 4, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 37.75 | 37.75 | 37.50 | 37.50 | -0.25 | -0.66% | 2,100 |
| Oct 29, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 37.50 | 37.75 | 37.25 | 37.75 | 0.00 | 0.00% | 1,000 |
| Oct 27, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | +0.50 | +1.34% | 400 |
| Oct 23, 2026 | 37.25 | 37.65 | 37.25 | 37.25 | 0.00 | 0.00% | 2,500 |
| Oct 22, 2026 | 36.50 | 37.25 | 36.21 | 37.25 | 0.00 | 0.00% | 2,600 |
| Oct 21, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 0.00 | 0.00% | 500 |
| Oct 20, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | +0.05 | +0.13% | 100 |
| Oct 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 37.50 | 37.50 | 37.20 | 37.20 | -0.05 | -0.13% | 2,200 |
| Oct 15, 2026 | 36.99 | 37.25 | 36.99 | 37.25 | +0.26 | +0.70% | 1,100 |
| Oct 14, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 36.99 | 37.00 | 36.99 | 36.99 | 0.00 | 0.00% | 2,800 |
| Oct 8, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 36.50 | 36.99 | 36.50 | 36.99 | -0.01 | -0.03% | 400 |
| Oct 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 36.15 | 37.00 | 36.15 | 37.00 | 0.00 | 0.00% | 200 |
| Oct 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | +0.40 | +1.09% | 100 |
| Oct 1, 2026 | 36.60 | 36.99 | 36.60 | 36.60 | +0.10 | +0.27% | 700 |
| Sep 30, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00 | 0.00% | 400 |
| Sep 29, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00 | 0.00% | 1,200 |
| Sep 28, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00 | 0.00% | 100 |
| Sep 25, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00 | 0.00% | 100 |
| Sep 24, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00 | 0.00% | 100 |
| Sep 23, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | -0.25 | -0.68% | 400 |
| Sep 22, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 36.75 | 37.00 | 36.75 | 36.75 | +0.25 | +0.68% | 2,700 |
| Sep 17, 2026 | 36.75 | 36.75 | 36.50 | 36.50 | -0.01 | -0.03% | 300 |
| Sep 16, 2026 | 36.42 | 36.51 | 36.41 | 36.51 | +0.10 | +0.27% | 900 |
| Sep 15, 2026 | 36.41 | 36.41 | 36.25 | 36.41 | +0.36 | +1.00% | 500 |
| Sep 14, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | -0.37 | -1.02% | 1,400 |
| Sep 11, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | +0.02 | +0.05% | 100 |
| Sep 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | +0.15 | +0.41% | 200 |
| Sep 8, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | +0.75 | +2.11% | 100 |
| Sep 1, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00 | 0.00% | 700 |
| Aug 28, 2026 | 35.25 | 35.50 | 35.25 | 35.50 | +0.50 | +1.43% | 200 |
| Aug 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | -0.75 | -2.10% | 200 |
| Aug 21, 2026 | 35.75 | 36.00 | 35.75 | 35.75 | 0.00 | 0.00% | 2,800 |
| Aug 20, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | +0.50 | +1.42% | 100 |
| Aug 18, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00 | 0.00% | 400 |
| Aug 17, 2026 | 35.00 | 35.25 | 35.00 | 35.25 | +0.25 | +0.71% | 900 |
| Aug 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FFMR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.