First Farmers and Merchants Corporation (FFMH)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 02 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 01 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
| 30 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 29 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 26 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 24 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 23 Apr 2024 | 30.00 | 30.00 | 29.25 | 30.00 | 30.00 | 15,300 |
| 22 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 19 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 18 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 17 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 16 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 15 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 12 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 11 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 10 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 09 Apr 2024 | 27.50 | 29.00 | 27.50 | 29.00 | 29.00 | 2,668 |
| 08 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 05 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
| 04 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 03 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 02 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 01 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 28 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 28 Mar 2024 | 0.24 Dividend | |||||
| 27 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| 26 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| 25 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| 22 Mar 2024 | 28.00 | 29.00 | 26.83 | 29.00 | 28.76 | 8,300 |
| 21 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
| 20 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 100 |
| 19 Mar 2024 | 28.75 | 28.75 | 26.80 | 26.80 | 26.58 | 4,600 |
| 18 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| 15 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| 14 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| 13 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| 12 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| 11 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| 08 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 100 |
| 07 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | - |
| 06 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | - |
| 05 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | - |
| 04 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | 179 |
| 01 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 279 |
| 29 Feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | 197 |
| 28 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
| 27 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
| 26 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
| 23 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
| 22 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
| 21 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 200 |
| 20 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 100 |
| 16 Feb 2024 | 29.75 | 30.50 | 29.75 | 30.00 | 29.75 | 13,430 |
| 15 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 125 |
| 14 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.02 | 179 |
| 13 Feb 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.27 | 300 |
| 12 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.77 | 100 |
| 09 Feb 2024 | 27.51 | 27.51 | 26.50 | 26.75 | 26.53 | 1,800 |
| 08 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.10 | - |
| 07 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.10 | - |
| 06 Feb 2024 | 27.00 | 27.38 | 26.32 | 26.32 | 26.10 | 489 |
| 05 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.82 | - |
| 02 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.82 | - |
| 01 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.82 | - |
| 31 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.82 | - |
| 30 Jan 2024 | 27.31 | 27.58 | 27.04 | 27.04 | 26.82 | 441 |
| 29 Jan 2024 | 25.88 | 27.05 | 25.88 | 27.05 | 26.83 | 1,752 |
| 26 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
| 25 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
| 24 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
| 23 Jan 2024 | 25.52 | 25.52 | 25.51 | 25.51 | 25.30 | 484 |
| 22 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
| 19 Jan 2024 | 25.50 | 25.51 | 25.50 | 25.51 | 25.30 | 1,939 |
| 18 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | - |
| 17 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | 150 |
| 16 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | - |
| 12 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | - |
| 11 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | 179 |
| 10 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.34 | 179 |
| 09 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| 08 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| 05 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| 04 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| 03 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| 02 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| 29 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| 29 Dec 2023 | 0.24 Dividend | |||||
| 28 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | 996 |
| 27 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
| 26 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
| 22 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
| 21 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
| 20 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
| 19 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
| 18 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
| 15 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
| 14 Dec 2023 | 25.00 | 25.00 | 24.90 | 24.90 | 24.47 | 338 |
| 13 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.