FFMH | Frst Farm Merch-CDT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Frst Farm Merch-CDT (FFMH)

OTC

$64.00+$0.010 (+0.02%)

Price as of Sep 30, 2026

$132.7M
Market Cap
48.85%
1-Year Change
Banks - Regional
Industry

1 Month
+0.0002%

Low Price$63.67

High Price$63.68
3 Months
+11.38%

Low Price$57.41

High Price$63.68
1 Year
+48.85%

Low Price$42.48

High Price$63.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	$0.32 Dividend
09/30/2026	63.43	63.68	62.69	63.68	+0.02%	1,000
09/28/2026	63.67	63.67	63.67	63.67	-0.02%	100
09/25/2026	61.69	63.68	61.69	63.68	0.00%	640
09/24/2026	62.09	63.68	61.69	63.68	0.00%	2,100
09/21/2026	62.33	63.68	61.69	63.68	0.00%	600
09/17/2026	62.69	63.68	62.69	63.68	0.00%	403
09/16/2026	62.69	63.68	62.69	63.68	0.00%	600
09/15/2026	61.69	63.68	61.69	63.68	0.00%	1,100
09/09/2026	62.54	63.68	62.54	63.68	+0.0002%	300
08/28/2026	63.68	63.68	63.68	63.68	+0.02%	200
08/27/2026	61.79	63.67	61.79	63.67	+1.25%	565
08/17/2026	62.88	62.88	62.88	62.88	+2.38%	100
08/12/2026	60.70	61.42	60.70	61.42	0.00%	400
08/07/2026	59.80	61.42	59.80	61.42	+1.36%	780
08/06/2026	59.70	60.60	58.71	60.60	+2.35%	4,200
08/05/2026	59.20	59.20	59.20	59.20	+0.85%	100
07/22/2026	58.71	58.71	58.71	58.71	0.00%	153
07/20/2026	57.71	58.71	56.72	58.71	0.00%	5,343
07/17/2026	57.96	58.71	57.71	58.71	+0.85%	580
07/15/2026	57.71	58.21	57.71	58.21	+0.86%	300
07/14/2026	57.71	57.79	57.71	57.71	0.00%	765
07/13/2026	57.71	57.71	57.71	57.71	0.00%	100
07/10/2026	57.26	57.71	57.26	57.71	0.00%	440
07/09/2026	57.71	57.71	57.71	57.71	+0.52%	900
07/07/2026	57.41	57.41	57.41	57.41	-0.02%	400
07/07/2026	$0.29 Dividend
07/06/2026	57.03	57.42	57.03	57.42	+0.43%	800
07/02/2026	56.93	57.17	56.93	57.17	0.00%	246
07/01/2026	55.45	57.17	55.45	57.17	0.00%	1,423
06/30/2026	55.69	57.17	55.69	57.17	0.00%	2,100
06/05/2026	54.45	57.17	54.45	57.17	0.00%	957
06/04/2026	55.44	57.17	55.44	57.17	0.00%	600
06/02/2026	52.97	57.17	52.97	57.17	0.00%	10,648
05/26/2026	57.17	57.17	57.17	57.17	+0.87%	100
05/20/2026	56.43	56.68	56.43	56.68	+0.44%	1,719
05/13/2026	54.93	56.43	54.45	56.43	0.00%	750
05/12/2026	54.45	56.43	54.45	56.43	0.00%	600
05/06/2026	56.43	56.43	56.43	56.43	+1.59%	514
05/04/2026	54.45	55.55	53.66	55.55	+2.02%	2,070
05/01/2026	53.66	54.45	53.66	54.45	+1.48%	1,364
04/28/2026	53.45	54.06	53.45	53.66	+0.56%	2,251
04/27/2026	52.47	53.36	52.47	53.36	+1.70%	2,383
04/20/2026	51.98	52.47	51.98	52.47	0.00%	1,100
04/17/2026	51.23	52.47	51.23	52.47	0.00%	600
04/13/2026	52.47	52.47	52.47	52.47	0.00%	100
04/09/2026	52.47	52.47	52.47	52.47	+0.95%	200
04/08/2026	51.97	51.98	51.97	51.98	+0.02%	637
04/07/2026	50.00	51.97	50.00	51.97	-0.49%	743
04/02/2026	50.49	52.22	50.49	52.22	0.00%	2,290
04/01/2026	51.48	52.22	51.48	52.22	+0.55%	485
04/01/2026	$0.29 Dividend
03/31/2026	50.21	52.18	50.21	51.94	-0.45%	1,856
03/20/2026	50.70	52.17	50.21	52.17	0.00%	950
03/09/2026	50.46	52.17	50.21	52.17	+0.17%	1,151
02/25/2026	52.08	52.08	52.08	52.08	-0.19%	100
02/20/2026	51.69	52.18	51.69	52.18	+0.19%	520
02/18/2026	51.69	52.08	51.44	52.08	-0.19%	1,400
02/17/2026	52.18	52.18	52.18	52.18	0.00%	100
02/12/2026	51.69	52.92	51.69	52.18	0.00%	575
02/09/2026	53.17	53.17	48.69	52.18	0.00%	1,541
02/06/2026	51.21	52.18	51.21	52.18	+1.44%	463
02/05/2026	49.24	51.44	49.24	51.44	+3.26%	300
02/04/2026	49.13	49.82	48.98	49.82	+1.40%	1,900
02/02/2026	48.54	49.23	48.54	49.13	-0.20%	2,000
01/29/2026	47.56	49.23	47.56	49.23	0.00%	857
01/28/2026	48.49	49.23	48.49	49.23	0.00%	800
01/26/2026	48.74	49.23	48.64	49.23	0.00%	1,976
01/21/2026	48.24	49.23	46.28	49.23	+0.46%	3,800
01/16/2026	47.31	49.00	47.27	49.00	+0.55%	2,990
01/15/2026	48.00	49.00	47.75	48.74	0.00%	3,210
01/14/2026	48.24	48.74	47.75	48.74	0.00%	3,710
01/13/2026	48.33	48.74	48.33	48.74	0.00%	300
01/09/2026	48.39	48.74	48.39	48.74	0.00%	600
01/07/2026	48.74	48.74	48.74	48.74	+1.02%	200
01/06/2026	48.74	48.74	48.24	48.24	0.00%	400
01/05/2026	48.24	48.24	48.24	48.24	0.00%	1,670
01/02/2026	47.82	48.24	47.51	48.24	+0.60%	1,317
01/02/2026	$0.29 Dividend
12/24/2025	47.76	47.96	47.76	47.96	0.00%	350
12/18/2025	47.96	47.96	47.96	47.96	+1.24%	400
12/12/2025	47.08	47.89	47.08	47.37	-0.21%	1,298
12/10/2025	47.47	47.47	47.47	47.47	+1.04%	700
12/09/2025	46.98	46.98	46.98	46.98	-0.52%	700
12/04/2025	46.98	47.22	46.98	47.22	0.00%	200
12/03/2025	45.51	47.22	45.51	47.22	+0.10%	2,036
12/02/2025	46.69	47.18	45.51	47.18	0.00%	550
11/28/2025	46.98	47.18	46.98	47.18	0.00%	310
11/26/2025	46.49	47.18	46.49	47.18	+0.44%	700
11/25/2025	46.00	46.97	46.00	46.97	+2.11%	200
11/21/2025	45.90	46.00	45.90	46.00	0.00%	700
11/19/2025	45.02	46.00	45.02	46.00	0.00%	580
11/13/2025	45.51	46.00	45.51	46.00	0.00%	200
11/10/2025	45.02	46.00	45.02	46.00	0.00%	847
11/07/2025	46.00	46.00	46.00	46.00	0.00%	100
11/05/2025	46.00	46.00	46.00	46.00	+1.08%	304
11/04/2025	45.27	45.51	45.27	45.51	+1.09%	201
10/31/2025	45.02	45.02	44.78	45.02	+1.10%	400
10/30/2025	44.06	45.00	44.06	44.53	+0.46%	6,400
10/29/2025	44.29	44.33	44.29	44.33	-0.46%	200