First Farmers and Merchants Corporation (FFMH)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| May 13, 2024 | 29.25 | 29.26 | 29.25 | 29.26 | 29.26 | 500 |
| May 10, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| May 09, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| May 08, 2024 | 30.00 | 30.00 | 29.28 | 29.28 | 29.28 | 250 |
| May 07, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 150 |
| May 06, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 03, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 01, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
| Apr 30, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 24, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 23, 2024 | 30.00 | 30.00 | 29.25 | 30.00 | 30.00 | 15,300 |
| Apr 22, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 19, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 18, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 17, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 16, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 11, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 09, 2024 | 27.50 | 29.00 | 27.50 | 29.00 | 29.00 | 2,668 |
| Apr 08, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| Apr 05, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
| Apr 04, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 03, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 02, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 01, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Mar 28, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Mar 28, 2024 | 0.24 Dividend | |||||
| Mar 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| Mar 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| Mar 25, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| Mar 22, 2024 | 28.00 | 29.00 | 26.83 | 29.00 | 28.76 | 8,300 |
| Mar 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
| Mar 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 100 |
| Mar 19, 2024 | 28.75 | 28.75 | 26.80 | 26.80 | 26.58 | 4,600 |
| Mar 18, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| Mar 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| Mar 14, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| Mar 13, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| Mar 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| Mar 11, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| Mar 08, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 100 |
| Mar 07, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | - |
| Mar 06, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | - |
| Mar 05, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | - |
| Mar 04, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | 179 |
| Mar 01, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 279 |
| Feb 29, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.71 | 197 |
| Feb 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
| Feb 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
| Feb 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
| Feb 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
| Feb 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - |
| Feb 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 200 |
| Feb 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 100 |
| Feb 16, 2024 | 29.75 | 30.50 | 29.75 | 30.00 | 29.75 | 13,430 |
| Feb 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 125 |
| Feb 14, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.02 | 179 |
| Feb 13, 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.27 | 300 |
| Feb 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.77 | 100 |
| Feb 09, 2024 | 27.51 | 27.51 | 26.50 | 26.75 | 26.53 | 1,800 |
| Feb 08, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.10 | - |
| Feb 07, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.10 | - |
| Feb 06, 2024 | 27.00 | 27.38 | 26.32 | 26.32 | 26.10 | 489 |
| Feb 05, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.82 | - |
| Feb 02, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.82 | - |
| Feb 01, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.82 | - |
| Jan 31, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.82 | - |
| Jan 30, 2024 | 27.31 | 27.58 | 27.04 | 27.04 | 26.82 | 441 |
| Jan 29, 2024 | 25.88 | 27.05 | 25.88 | 27.05 | 26.83 | 1,752 |
| Jan 26, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
| Jan 25, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
| Jan 24, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
| Jan 23, 2024 | 25.52 | 25.52 | 25.51 | 25.51 | 25.30 | 484 |
| Jan 22, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
| Jan 19, 2024 | 25.50 | 25.51 | 25.50 | 25.51 | 25.30 | 1,939 |
| Jan 18, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | - |
| Jan 17, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | 150 |
| Jan 16, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | - |
| Jan 12, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | - |
| Jan 11, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.63 | 179 |
| Jan 10, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.34 | 179 |
| Jan 09, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| Jan 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| Jan 05, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| Jan 04, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| Jan 03, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| Jan 02, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| Dec 29, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
| Dec 29, 2023 | 0.24 Dividend | |||||
| Dec 28, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | 996 |
| Dec 27, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
| Dec 26, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
| Dec 22, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.