FFMR | First Farm Finl | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

First Farm Finl (FFMR)

OTC

$36.60+$0.10 (+0.27%)

Price as of Oct 01, 2026

N/A
Market Cap
15.23%
1-Year Change
Banks - Regional
Industry

1 Month
+3.87%

Low Price$35.78

High Price$36.48
3 Months
+7.66%

Low Price$33.75

High Price$36.48
1 Year
+15.23%

Low Price$33.75

High Price$33.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	36.60	36.99	36.60	36.60	+0.27%	712
09/30/2026	36.50	36.50	36.50	36.50	+0.75%	415
09/30/2026	$0.27 Dividend
09/29/2026	36.23	36.23	36.23	36.23	0.00%	1,200
09/28/2026	36.23	36.23	36.23	36.23	0.00%	100
09/25/2026	36.23	36.23	36.23	36.23	0.00%	100
09/24/2026	36.23	36.23	36.23	36.23	0.00%	125
09/23/2026	36.23	36.23	36.23	36.23	-0.68%	370
09/18/2026	36.48	36.73	36.48	36.48	+0.68%	2,700
09/17/2026	36.48	36.48	36.23	36.23	-0.03%	300
09/16/2026	36.15	36.24	36.14	36.24	+0.27%	900
09/15/2026	36.14	36.14	35.98	36.14	+1.00%	498
09/14/2026	35.78	35.78	35.78	35.78	-1.02%	1,400
09/11/2026	36.15	36.15	36.15	36.15	+0.05%	100
09/09/2026	36.13	36.13	36.13	36.13	+0.41%	248
09/02/2026	35.98	35.98	35.98	35.98	+2.11%	105
08/31/2026	35.24	35.24	35.24	35.24	0.00%	725
08/28/2026	34.99	35.24	34.99	35.24	+1.43%	231
08/24/2026	34.74	34.74	34.74	34.74	-2.10%	175
08/21/2026	35.49	35.73	35.49	35.49	0.00%	2,775
08/19/2026	35.49	35.49	35.49	35.49	+1.42%	100
08/18/2026	34.99	34.99	34.99	34.99	0.00%	400
08/17/2026	34.74	34.99	34.74	34.99	+0.71%	910
08/13/2026	34.99	35.24	34.74	34.74	-0.71%	1,204
08/11/2026	34.74	34.99	34.74	34.99	+1.44%	300
08/10/2026	34.49	34.49	34.49	34.49	+1.46%	220
08/04/2026	34.00	34.00	34.00	34.00	-0.72%	431
08/03/2026	34.00	34.24	34.00	34.24	0.00%	204
07/31/2026	34.05	34.24	34.05	34.24	+0.58%	410
07/27/2026	34.05	34.05	34.05	34.05	+0.15%	690
07/24/2026	34.00	34.00	34.00	34.00	+0.74%	825
07/22/2026	33.75	33.75	33.75	33.75	0.00%	150
07/21/2026	33.75	33.75	33.75	33.75	0.00%	300
07/20/2026	33.75	33.75	33.75	33.75	-0.005%	100
07/17/2026	34.00	34.00	33.75	33.75	+0.005%	1,229
07/16/2026	33.80	33.80	33.75	33.75	-0.03%	316
07/15/2026	33.76	33.76	33.76	33.76	+0.03%	116
07/14/2026	33.75	33.75	33.75	33.75	0.00%	1,424
07/02/2026	33.80	33.80	33.75	33.75	-0.73%	1,146
07/01/2026	34.00	34.00	34.00	34.00	+1.36%	125
06/30/2026	$0.26 Dividend
06/29/2026	33.79	33.79	33.54	33.54	-0.73%	300
06/26/2026	33.69	33.79	33.69	33.79	0.00%	1,010
06/25/2026	33.79	33.79	33.79	33.79	+0.73%	323
06/23/2026	33.54	33.54	33.54	33.54	-0.44%	1,070
06/22/2026	33.69	33.69	33.69	33.69	+2.07%	1,080
06/16/2026	2:1 Split
06/11/2026	33.00	33.00	33.00	33.00	-2.88%	180
06/10/2026	33.98	33.98	33.98	33.98	+2.97%	103
06/08/2026	33.00	33.00	33.00	33.00	-1.82%	510
06/05/2026	33.98	33.98	33.61	33.61	-1.09%	1,101
06/04/2026	33.98	33.98	33.98	33.98	+1.47%	120
06/01/2026	34.42	34.42	33.49	33.49	0.00%	300
05/29/2026	33.49	33.49	33.49	33.49	+0.002%	128
05/28/2026	33.24	33.49	33.24	33.49	+1.49%	450
05/27/2026	33.00	33.00	33.00	33.00	0.00%	127
05/22/2026	33.00	33.00	33.00	33.00	+0.53%	119
05/21/2026	32.58	32.83	32.58	32.83	-0.45%	526
05/15/2026	32.95	33.00	32.75	32.97	+0.18%	2,600
05/14/2026	32.88	32.95	32.76	32.91	+1.03%	850
05/13/2026	32.58	32.58	32.58	32.58	-0.71%	100
05/12/2026	32.31	32.97	32.31	32.81	+1.55%	1,021
05/11/2026	32.28	32.51	32.28	32.31	-0.61%	3,450
05/08/2026	32.46	32.51	32.46	32.51	+0.15%	5,430
05/07/2026	32.46	32.46	32.46	32.46	+0.02%	200
05/06/2026	32.28	32.45	32.28	32.45	-1.58%	201
05/01/2026	32.97	32.97	32.97	32.97	+1.61%	260
04/30/2026	32.31	32.45	32.28	32.45	+0.09%	907
04/28/2026	32.42	32.42	32.42	32.42	-0.09%	176
04/27/2026	32.31	32.46	32.31	32.45	-0.02%	2,964
04/24/2026	32.46	32.46	32.46	32.46	+0.76%	102
04/21/2026	32.21	32.46	32.21	32.21	-0.76%	2,280
04/17/2026	32.46	32.46	32.46	32.46	0.00%	6,010
04/16/2026	32.46	32.46	32.46	32.46	0.00%	401
04/15/2026	32.21	32.46	32.21	32.46	-0.15%	450
04/13/2026	32.38	32.51	32.21	32.51	+0.02%	3,420
04/10/2026	32.50	32.50	32.38	32.50	+0.02%	3,534
04/09/2026	32.50	32.50	32.46	32.50	+0.15%	2,021
04/07/2026	32.45	32.45	32.45	32.45	+0.55%	150
04/06/2026	32.27	32.27	32.27	32.27	-0.70%	237
04/02/2026	32.50	32.50	32.50	32.50	0.00%	2,100
04/01/2026	32.50	32.50	32.50	32.50	+1.51%	100
03/31/2026	$0.52 Dividend
03/30/2026	32.01	32.01	32.01	32.01	-0.71%	150
03/26/2026	32.24	32.25	32.24	32.24	-0.02%	2,200
03/20/2026	32.25	32.25	32.00	32.25	0.00%	961
03/18/2026	32.00	32.25	32.00	32.25	0.00%	200
03/16/2026	32.25	32.25	32.25	32.25	+0.30%	555
03/13/2026	32.25	32.25	32.00	32.15	-0.30%	5,731
03/12/2026	31.88	32.25	31.88	32.25	+1.15%	257
03/06/2026	31.88	31.88	31.88	31.88	-1.14%	100
03/02/2026	31.76	32.25	31.76	32.25	+1.30%	719
02/27/2026	31.76	31.83	31.76	31.83	+0.23%	10,821
02/26/2026	31.81	31.81	31.76	31.76	0.00%	3,400
02/25/2026	31.76	31.76	31.76	31.76	0.00%	3,100
02/20/2026	31.76	31.78	31.76	31.76	0.00%	1,459
02/19/2026	31.76	31.76	31.76	31.76	+0.78%	200
02/18/2026	31.76	31.76	31.51	31.51	-0.85%	1,291
02/17/2026	31.78	31.78	31.78	31.78	+0.85%	100
02/13/2026	31.51	31.51	31.51	31.51	-0.09%	664