S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

First Farm Finl (FFMR)

OTC

$34.00-$0.25 (-0.73%)

Price as of Jul 02, 2026

N/A
Market Cap
5.85%
1-Year Change
Banks - Regional
Industry

1 Month
+0.77%

Low Price$34.00

High Price$34.30
3 Months
+3.85%

Low Price$34.00

High Price$69.00
1 Year
+5.85%

Low Price$34.00

High Price$69.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/02/2026	34.05	34.05	34.00	34.00	-0.73%	1,146
07/01/2026	34.25	34.25	34.25	34.25	+1.36%	125
06/30/2026	$0.26 Dividend
06/29/2026	34.04	34.04	33.79	33.79	-0.73%	300
06/26/2026	33.94	34.04	33.94	34.04	0.00%	1,010
06/25/2026	34.04	34.04	34.04	34.04	+0.73%	323
06/23/2026	33.79	33.79	33.79	33.79	-0.44%	1,070
06/22/2026	33.94	33.94	33.94	33.94	+2.07%	1,080
06/16/2026	2:1 Split
06/11/2026	33.25	33.25	33.25	33.25	-2.88%	180
06/10/2026	34.24	34.24	34.24	34.24	+2.97%	103
06/08/2026	33.25	33.25	33.25	33.25	-1.82%	510
06/05/2026	34.24	34.24	33.86	33.86	-1.09%	1,101
06/04/2026	34.24	34.24	34.24	34.24	+1.47%	120
06/01/2026	34.68	34.68	33.74	33.74	0.00%	300
05/29/2026	33.74	33.74	33.74	33.74	+0.002%	128
05/28/2026	33.49	33.74	33.49	33.74	+1.49%	450
05/27/2026	33.24	33.24	33.24	33.24	0.00%	127
05/22/2026	33.24	33.24	33.24	33.24	+0.53%	119
05/21/2026	32.83	33.07	32.83	33.07	-0.45%	526
05/15/2026	33.19	33.24	33.00	33.22	+0.18%	2,600
05/14/2026	33.12	33.19	33.01	33.16	+1.03%	850
05/13/2026	32.82	32.82	32.82	32.82	-0.71%	100
05/12/2026	32.55	33.22	32.55	33.06	+1.55%	1,021
05/11/2026	32.52	32.75	32.52	32.55	-0.61%	3,450
05/08/2026	32.70	32.75	32.70	32.75	+0.15%	5,430
05/07/2026	32.70	32.70	32.70	32.70	+0.02%	200
05/06/2026	32.52	32.69	32.52	32.69	-1.58%	201
05/01/2026	33.22	33.22	33.22	33.22	+1.61%	260
04/30/2026	32.55	32.69	32.52	32.69	+0.09%	907
04/28/2026	32.66	32.66	32.66	32.66	-0.09%	176
04/27/2026	32.55	32.70	32.55	32.69	-0.02%	2,964
04/24/2026	32.70	32.70	32.70	32.70	+0.76%	102
04/21/2026	32.45	32.70	32.45	32.45	-0.76%	2,280
04/17/2026	32.70	32.70	32.70	32.70	0.00%	6,010
04/16/2026	32.70	32.70	32.70	32.70	0.00%	401
04/15/2026	32.45	32.70	32.45	32.70	-0.15%	450
04/13/2026	32.62	32.75	32.45	32.75	+0.02%	3,420
04/10/2026	32.74	32.74	32.62	32.74	+0.02%	3,534
04/09/2026	32.74	32.74	32.70	32.74	+0.15%	2,021
04/07/2026	32.69	32.69	32.69	32.69	+0.55%	150
04/06/2026	32.51	32.51	32.51	32.51	-0.70%	237
04/02/2026	32.74	32.74	32.74	32.74	0.00%	2,100
04/01/2026	32.74	32.74	32.74	32.74	+1.51%	100
03/31/2026	$0.52 Dividend
03/30/2026	32.25	32.25	32.25	32.25	-0.71%	150
03/26/2026	32.48	32.49	32.48	32.48	-0.02%	2,200
03/20/2026	32.49	32.49	32.24	32.49	0.00%	961
03/18/2026	32.24	32.49	32.24	32.49	0.00%	200
03/16/2026	32.49	32.49	32.49	32.49	+0.30%	555
03/13/2026	32.49	32.49	32.24	32.39	-0.30%	5,731
03/12/2026	32.12	32.49	32.12	32.49	+1.15%	257
03/06/2026	32.12	32.12	32.12	32.12	-1.14%	100
03/02/2026	32.00	32.49	32.00	32.49	+1.30%	719
02/27/2026	32.00	32.07	32.00	32.07	+0.23%	10,821
02/26/2026	32.05	32.05	32.00	32.00	0.00%	3,400
02/25/2026	32.00	32.00	32.00	32.00	0.00%	3,100
02/20/2026	32.00	32.02	32.00	32.00	0.00%	1,459
02/19/2026	32.00	32.00	32.00	32.00	+0.78%	200
02/18/2026	32.00	32.00	31.75	31.75	-0.85%	1,291
02/17/2026	32.02	32.02	32.02	32.02	+0.85%	100
02/13/2026	31.75	31.75	31.75	31.75	-0.09%	664
02/12/2026	31.78	31.78	31.78	31.78	-1.14%	360
02/11/2026	32.15	32.15	32.15	32.15	+1.25%	100
02/09/2026	32.00	32.00	31.75	31.75	-0.75%	855
02/06/2026	31.63	31.99	31.63	31.99	+1.17%	425
02/05/2026	32.00	32.00	31.55	31.62	-2.67%	5,000
02/04/2026	32.49	32.49	32.49	32.49	0.00%	3,100
02/03/2026	32.49	32.49	32.49	32.49	+1.54%	100
02/02/2026	31.63	32.00	31.58	32.00	+0.78%	1,199
01/30/2026	31.90	31.90	31.75	31.75	-0.77%	1,701
01/29/2026	32.47	32.47	32.00	32.00	-1.22%	3,496
01/28/2026	32.46	32.55	32.39	32.39	-0.33%	901
01/27/2026	32.49	32.61	32.49	32.50	-1.45%	84,664
01/23/2026	32.98	32.98	32.98	32.98	+1.50%	187
01/21/2026	32.49	32.49	32.49	32.49	-2.22%	661
01/15/2026	32.98	33.23	32.98	33.23	+2.27%	328
01/13/2026	33.47	33.47	32.49	32.49	0.00%	610
01/12/2026	32.49	32.49	32.49	32.49	-1.49%	104
01/09/2026	32.98	32.98	32.98	32.98	0.00%	2,600
01/06/2026	32.98	32.98	32.98	32.98	+1.28%	100
01/05/2026	32.73	32.73	32.56	32.56	-1.97%	500
12/31/2025	$0.51 Dividend
12/30/2025	33.12	33.22	33.12	33.22	+2.86%	408
12/17/2025	32.29	32.29	32.29	32.29	+0.14%	465
12/16/2025	32.25	32.25	32.25	32.25	-1.48%	497
12/15/2025	32.73	32.73	32.73	32.73	+0.89%	100
12/10/2025	32.44	32.44	32.44	32.44	-0.88%	100
12/05/2025	32.73	32.73	32.73	32.73	0.00%	870
12/04/2025	32.73	32.73	32.73	32.73	0.00%	100
12/01/2025	32.73	32.73	32.73	32.73	0.00%	305
11/24/2025	32.73	32.73	32.73	32.73	+0.91%	380
11/12/2025	32.44	32.44	32.44	32.44	-0.83%	150
11/07/2025	32.73	32.73	32.71	32.71	-0.07%	2,610
11/05/2025	32.73	32.73	32.73	32.73	+1.51%	173
10/31/2025	32.24	32.25	32.24	32.25	+0.003%	744
10/30/2025	32.24	32.24	32.24	32.24	0.00%	142
10/29/2025	32.24	32.24	32.24	32.24	0.00%	2,200
10/28/2025	32.24	32.24	32.24	32.24	-1.42%	125
10/24/2025	32.73	32.73	32.71	32.71	-0.07%	2,642