Other OTC - Delayed Quote USD

First Farmers Financial Corporation (FFMR)

68.50 0.00 (0.00%)
At close: April 24 at 10:55 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 68.50 68.50 68.50 68.50 68.50 -
Apr 25, 2024 68.50 68.50 68.50 68.50 68.50 -
Apr 24, 2024 68.50 68.50 68.50 68.50 68.50 100
Apr 23, 2024 68.50 68.50 68.50 68.50 68.50 -
Apr 22, 2024 68.50 68.50 68.50 68.50 68.50 400
Apr 19, 2024 68.45 68.45 68.45 68.45 68.45 -
Apr 18, 2024 68.45 68.45 68.45 68.45 68.45 -
Apr 17, 2024 68.45 68.45 68.45 68.45 68.45 -
Apr 16, 2024 68.45 68.45 68.45 68.45 68.45 -
Apr 15, 2024 68.45 68.45 68.45 68.45 68.45 -
Apr 12, 2024 68.45 68.45 68.45 68.45 68.45 -
Apr 11, 2024 68.45 68.45 68.45 68.45 68.45 -
Apr 10, 2024 68.45 68.45 68.45 68.45 68.45 -
Apr 9, 2024 68.45 68.45 68.45 68.45 68.45 -
Apr 8, 2024 68.45 68.45 68.45 68.45 68.45 -
Apr 5, 2024 68.45 68.45 68.45 68.45 68.45 -
Apr 4, 2024 70.00 70.00 68.45 68.45 68.45 3,200
Apr 3, 2024 70.00 70.00 70.00 70.00 70.00 -
Apr 2, 2024 69.00 70.00 69.00 70.00 70.00 500
Apr 1, 2024 68.28 68.28 68.28 68.28 68.28 -
Mar 28, 2024 68.55 68.63 68.25 68.28 68.28 3,100
Mar 27, 2024 0.48 Dividend
Mar 27, 2024 68.00 68.00 68.00 68.00 68.00 400
Mar 26, 2024 68.00 68.00 68.00 68.00 67.52 -
Mar 25, 2024 68.00 68.00 68.00 68.00 67.52 -
Mar 22, 2024 68.00 68.00 68.00 68.00 67.52 -
Mar 21, 2024 68.00 68.00 68.00 68.00 67.52 -
Mar 20, 2024 68.00 68.00 68.00 68.00 67.52 -
Mar 19, 2024 68.00 68.00 68.00 68.00 67.52 -
Mar 18, 2024 68.00 68.00 68.00 68.00 67.52 500
Mar 15, 2024 67.50 67.50 67.50 67.50 67.02 -
Mar 14, 2024 67.50 67.50 67.50 67.50 67.02 400
Mar 13, 2024 67.54 67.54 67.54 67.54 67.06 200
Mar 12, 2024 67.54 67.54 67.54 67.54 67.06 200
Mar 11, 2024 68.50 68.50 67.50 67.50 67.02 1,100
Mar 8, 2024 69.00 69.00 68.50 68.50 68.02 2,700
Mar 7, 2024 68.50 68.50 68.50 68.50 68.02 300
Mar 6, 2024 68.55 68.55 68.55 68.55 68.07 100
Mar 5, 2024 68.50 68.50 68.50 68.50 68.02 -
Mar 4, 2024 68.50 68.50 68.50 68.50 68.02 -
Mar 1, 2024 68.50 68.50 68.50 68.50 68.02 100
Feb 29, 2024 68.50 68.50 68.50 68.50 68.02 -
Feb 28, 2024 68.50 68.50 68.50 68.50 68.02 100
Feb 27, 2024 66.63 66.63 66.63 66.63 66.15 -
Feb 26, 2024 66.63 66.63 66.63 66.63 66.15 100
Feb 23, 2024 66.63 66.63 66.63 66.63 66.15 -
Feb 22, 2024 66.63 66.63 66.63 66.63 66.15 -
Feb 21, 2024 66.63 66.63 66.63 66.63 66.15 -
Feb 20, 2024 66.63 66.63 66.63 66.63 66.15 200
Feb 16, 2024 66.00 66.00 66.00 66.00 65.53 900
Feb 15, 2024 66.05 66.05 66.05 66.05 65.58 -
Feb 14, 2024 66.00 66.05 66.00 66.05 65.58 1,500
Feb 13, 2024 66.00 66.00 66.00 66.00 65.53 100
Feb 12, 2024 65.08 65.08 65.08 65.08 64.62 -
Feb 9, 2024 65.25 65.54 65.05 65.08 64.62 1,200
Feb 8, 2024 65.09 65.09 65.09 65.09 64.63 -
Feb 7, 2024 66.05 66.05 65.09 65.09 64.63 600
Feb 6, 2024 69.00 70.96 66.04 66.04 65.57 1,000
Feb 5, 2024 68.50 68.85 68.00 68.00 67.52 900
Feb 2, 2024 71.95 71.95 71.95 71.95 71.44 200
Feb 1, 2024 68.50 70.00 68.50 70.00 69.51 600
Jan 31, 2024 72.00 72.00 72.00 72.00 71.49 -
Jan 30, 2024 72.00 72.00 72.00 72.00 71.49 -
Jan 29, 2024 72.05 72.05 72.00 72.00 71.49 200
Jan 26, 2024 72.50 72.50 72.50 72.50 71.99 200
Jan 25, 2024 72.10 72.10 72.10 72.10 71.59 -
Jan 24, 2024 72.10 72.10 72.10 72.10 71.59 -
Jan 23, 2024 72.10 72.10 72.10 72.10 71.59 300
Jan 22, 2024 74.12 74.12 74.12 74.12 73.60 -
Jan 19, 2024 74.12 74.12 74.12 74.12 73.60 -
Jan 18, 2024 74.12 74.12 74.12 74.12 73.60 -
Jan 17, 2024 74.00 74.12 74.00 74.12 73.60 400
Jan 16, 2024 74.00 74.00 74.00 74.00 73.48 -
Jan 12, 2024 74.00 74.00 74.00 74.00 73.48 -
Jan 11, 2024 74.00 74.00 74.00 74.00 73.48 -
Jan 10, 2024 74.00 74.00 74.00 74.00 73.48 -
Jan 9, 2024 74.00 74.00 74.00 74.00 73.48 -
Jan 8, 2024 74.00 74.00 74.00 74.00 73.48 -
Jan 5, 2024 76.01 76.01 74.00 74.00 73.48 500
Jan 4, 2024 74.00 74.00 74.00 74.00 73.48 -
Jan 3, 2024 74.00 74.00 74.00 74.00 73.48 100
Jan 2, 2024 79.48 79.48 79.48 79.48 78.92 -
Dec 29, 2023 79.48 79.48 79.48 79.48 78.92 -
Dec 28, 2023 0.48 Dividend
Dec 28, 2023 79.54 79.54 79.48 79.48 78.92 300
Dec 27, 2023 79.96 79.96 79.96 79.96 78.92 100
Dec 26, 2023 80.00 80.00 80.00 80.00 78.96 200
Dec 22, 2023 78.00 78.00 75.99 75.99 75.00 400
Dec 21, 2023 78.25 78.25 78.25 78.25 77.23 200
Dec 20, 2023 84.00 90.00 78.00 78.00 76.98 1,300
Dec 19, 2023 69.00 76.00 69.00 76.00 75.01 900
Dec 18, 2023 74.99 74.99 74.99 74.99 74.01 400
Dec 15, 2023 72.99 73.00 69.00 69.00 68.10 800
Dec 14, 2023 69.00 69.00 69.00 69.00 68.10 600
Dec 13, 2023 70.00 70.00 68.99 69.00 68.10 1,000
Dec 12, 2023 67.00 67.00 67.00 67.00 66.13 200
Dec 11, 2023 65.74 67.00 65.00 67.00 66.13 1,800
Dec 8, 2023 65.75 65.75 65.75 65.75 64.89 100
Dec 7, 2023 66.00 66.00 66.00 66.00 65.14 -
Dec 6, 2023 66.00 66.00 66.00 66.00 65.14 -
Dec 5, 2023 66.00 66.00 66.00 66.00 65.14 200
Dec 4, 2023 63.88 66.00 61.75 65.99 65.13 1,700
Dec 1, 2023 61.99 62.70 61.99 62.70 61.88 500
Nov 30, 2023 61.70 61.75 61.70 61.75 60.95 800
Nov 29, 2023 61.00 61.70 60.74 61.69 60.89 1,200
Nov 28, 2023 61.61 61.75 60.83 61.00 60.21 1,200
Nov 27, 2023 61.00 61.00 61.00 61.00 60.21 400
Nov 24, 2023 60.35 60.35 60.35 60.35 59.56 -
Nov 22, 2023 60.35 60.35 60.35 60.35 59.56 -
Nov 21, 2023 60.35 60.35 60.35 60.35 59.56 -
Nov 20, 2023 60.35 60.35 60.35 60.35 59.56 -
Nov 17, 2023 61.00 61.00 60.35 60.35 59.56 5,200
Nov 16, 2023 60.00 60.00 60.00 60.00 59.22 -
Nov 15, 2023 60.00 60.00 60.00 60.00 59.22 -
Nov 14, 2023 59.99 60.00 59.99 60.00 59.22 400
Nov 13, 2023 59.75 59.99 59.75 59.99 59.21 2,600
Nov 10, 2023 59.75 59.75 59.75 59.75 58.97 -
Nov 9, 2023 59.75 59.75 59.75 59.75 58.97 -
Nov 8, 2023 59.75 59.75 59.75 59.75 58.97 -
Nov 7, 2023 59.75 59.75 59.75 59.75 58.97 100
Nov 6, 2023 59.50 59.50 59.50 59.50 58.73 -
Nov 3, 2023 59.50 59.50 59.50 59.50 58.73 100
Nov 2, 2023 59.00 59.00 59.00 59.00 58.23 -
Nov 1, 2023 59.00 59.00 59.00 59.00 58.23 -
Oct 31, 2023 59.00 59.00 59.00 59.00 58.23 -
Oct 30, 2023 59.00 59.00 59.00 59.00 58.23 100
Oct 27, 2023 58.00 58.00 58.00 58.00 57.24 -
Oct 26, 2023 58.00 58.00 58.00 58.00 57.24 -
Oct 25, 2023 58.00 58.00 58.00 58.00 57.24 -
Oct 24, 2023 58.00 58.00 58.00 58.00 57.24 -
Oct 23, 2023 58.00 58.00 58.00 58.00 57.24 -
Oct 20, 2023 58.00 58.00 58.00 58.00 57.24 100
Oct 19, 2023 60.00 60.00 58.00 58.00 57.25 1,500
Oct 18, 2023 59.62 59.62 59.62 59.62 58.84 -
Oct 17, 2023 59.62 59.62 59.62 59.62 58.84 -
Oct 16, 2023 61.03 61.03 59.62 59.62 58.84 800
Oct 13, 2023 61.25 61.25 61.25 61.25 60.45 -
Oct 12, 2023 61.25 61.25 61.25 61.25 60.45 -
Oct 11, 2023 61.04 61.50 61.04 61.25 60.45 400
Oct 10, 2023 62.00 62.00 62.00 62.00 61.19 300
Oct 9, 2023 61.78 61.78 61.78 61.78 60.98 300
Oct 6, 2023 61.50 61.50 61.50 61.50 60.70 200
Oct 5, 2023 61.50 61.50 61.50 61.50 60.70 100
Oct 4, 2023 61.78 61.78 61.78 61.78 60.98 -
Oct 3, 2023 61.78 61.78 61.78 61.78 60.98 -
Oct 2, 2023 62.25 62.25 61.78 61.78 60.98 600
Sep 29, 2023 62.25 62.25 62.25 62.25 61.44 -
Sep 28, 2023 0.47 Dividend
Sep 28, 2023 62.25 62.25 62.25 62.25 61.44 -
Sep 27, 2023 62.31 62.31 62.25 62.25 60.98 300
Sep 26, 2023 62.25 62.31 62.25 62.30 61.02 300
Sep 25, 2023 62.31 62.31 62.31 62.31 61.04 -
Sep 22, 2023 62.31 62.31 62.31 62.31 61.04 -
Sep 21, 2023 62.31 62.31 62.31 62.31 61.04 100
Sep 20, 2023 62.25 62.25 62.25 62.25 60.98 100
Sep 19, 2023 62.25 62.25 62.25 62.25 60.98 100
Sep 18, 2023 62.25 62.25 62.25 62.25 60.98 -
Sep 15, 2023 62.25 62.25 62.25 62.25 60.98 700
Sep 14, 2023 62.25 62.25 62.25 62.25 60.98 -
Sep 13, 2023 62.55 62.55 62.25 62.25 60.98 400
Sep 12, 2023 62.55 62.55 62.55 62.55 61.27 -
Sep 11, 2023 62.55 62.55 62.55 62.55 61.27 200
Sep 8, 2023 62.75 62.75 62.75 62.75 61.47 -
Sep 7, 2023 62.75 62.75 62.75 62.75 61.47 -
Sep 6, 2023 62.75 62.75 62.75 62.75 61.47 -
Sep 5, 2023 62.75 62.75 62.75 62.75 61.47 4,900
Sep 1, 2023 62.60 62.60 62.60 62.60 61.32 -
Aug 31, 2023 62.80 62.80 62.60 62.60 61.32 1,300
Aug 30, 2023 62.78 62.78 62.78 62.78 61.49 200
Aug 29, 2023 62.55 62.55 62.55 62.55 61.27 -
Aug 28, 2023 62.75 62.75 62.55 62.55 61.27 1,600
Aug 25, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 24, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 23, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 22, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 21, 2023 62.75 62.75 62.75 62.75 61.47 100
Aug 18, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 17, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 16, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 15, 2023 62.75 62.75 62.75 62.75 61.47 200
Aug 14, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 11, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 10, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 9, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 8, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 7, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 4, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 3, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 2, 2023 62.75 62.75 62.75 62.75 61.47 -
Aug 1, 2023 62.75 62.75 62.75 62.75 61.47 100
Jul 31, 2023 62.85 62.85 62.75 62.75 61.47 1,600
Jul 28, 2023 64.00 64.00 64.00 64.00 62.69 100
Jul 27, 2023 64.00 64.00 64.00 64.00 62.69 200
Jul 26, 2023 64.00 64.00 63.00 63.00 61.71 500
Jul 25, 2023 63.99 63.99 63.99 63.99 62.68 1,000
Jul 24, 2023 62.51 62.51 62.51 62.51 61.23 -
Jul 21, 2023 62.51 62.51 62.51 62.51 61.23 -
Jul 20, 2023 62.51 62.51 62.51 62.51 61.23 -
Jul 19, 2023 62.51 62.51 62.51 62.51 61.23 100
Jul 18, 2023 62.51 62.51 62.51 62.51 61.23 100
Jul 17, 2023 62.51 62.51 62.51 62.51 61.23 100
Jul 14, 2023 61.50 61.50 61.50 61.50 60.24 100
Jul 13, 2023 62.99 62.99 62.99 62.99 61.70 -
Jul 12, 2023 62.99 62.99 62.99 62.99 61.70 -
Jul 11, 2023 62.99 62.99 62.99 62.99 61.70 -
Jul 10, 2023 62.99 62.99 62.99 62.99 61.70 -
Jul 7, 2023 62.99 62.99 62.99 62.99 61.70 -
Jul 6, 2023 62.99 62.99 62.99 62.99 61.70 200
Jul 5, 2023 61.50 61.50 61.50 61.50 60.24 -
Jul 3, 2023 61.50 61.50 61.50 61.50 60.24 -
Jun 30, 2023 61.50 61.50 61.50 61.50 60.24 -
Jun 29, 2023 0.47 Dividend
Jun 29, 2023 61.50 61.50 61.50 61.50 60.24 -
Jun 28, 2023 61.50 61.50 61.50 61.50 59.78 -
Jun 27, 2023 61.50 61.50 61.50 61.50 59.78 100
Jun 26, 2023 61.50 61.50 61.50 61.50 59.78 -
Jun 23, 2023 61.50 61.50 61.50 61.50 59.78 200
Jun 22, 2023 61.35 61.35 61.05 61.05 59.34 400
Jun 21, 2023 63.00 63.00 63.00 63.00 61.24 100
Jun 20, 2023 63.00 63.00 63.00 63.00 61.24 -
Jun 16, 2023 63.00 63.00 63.00 63.00 61.24 -
Jun 15, 2023 63.00 63.00 63.00 63.00 61.24 -
Jun 14, 2023 63.00 63.00 63.00 63.00 61.24 300
Jun 13, 2023 62.00 62.00 62.00 62.00 60.27 700
Jun 12, 2023 63.00 63.00 63.00 63.00 61.24 -
Jun 9, 2023 63.00 63.00 63.00 63.00 61.24 1,000
Jun 8, 2023 62.01 62.01 62.01 62.01 60.28 100
Jun 7, 2023 62.01 62.01 62.01 62.01 60.28 -
Jun 6, 2023 62.01 62.01 62.01 62.01 60.28 -
Jun 5, 2023 62.01 62.01 62.01 62.01 60.28 400
Jun 2, 2023 62.00 62.00 62.00 62.00 60.27 200
Jun 1, 2023 62.05 62.05 62.05 62.05 60.32 300
May 31, 2023 61.50 61.50 61.50 61.50 59.78 -
May 30, 2023 61.50 61.50 61.50 61.50 59.78 -
May 26, 2023 61.50 61.50 61.50 61.50 59.78 -
May 25, 2023 61.50 61.50 61.50 61.50 59.78 100
May 24, 2023 63.90 63.90 63.90 63.90 62.11 -
May 23, 2023 63.90 63.90 63.90 63.90 62.11 -
May 22, 2023 63.90 63.90 63.90 63.90 62.11 -
May 19, 2023 63.90 63.90 63.90 63.90 62.11 -
May 18, 2023 63.90 63.90 63.90 63.90 62.11 -
May 17, 2023 63.90 63.90 63.90 63.90 62.11 -
May 16, 2023 63.90 63.90 63.90 63.90 62.11 -
May 15, 2023 63.90 63.90 63.90 63.90 62.11 -
May 12, 2023 64.00 64.00 63.90 63.90 62.11 600
May 11, 2023 63.90 63.90 63.90 63.90 62.11 400
May 10, 2023 64.00 64.00 64.00 64.00 62.21 300
May 9, 2023 62.00 62.00 62.00 62.00 60.27 -
May 8, 2023 62.00 62.00 62.00 62.00 60.27 1,300
May 5, 2023 61.50 61.50 61.50 61.50 59.78 -
May 4, 2023 61.50 61.50 61.50 61.50 59.78 -
May 3, 2023 61.50 61.50 61.50 61.50 59.78 600
May 2, 2023 61.80 61.80 61.80 61.80 60.07 -
May 1, 2023 61.80 61.80 61.80 61.80 60.07 -
Apr 28, 2023 61.80 61.80 61.80 61.80 60.07 -
Apr 27, 2023 61.80 61.80 61.80 61.80 60.07 -

Related Tickers

BORT Bank of Botetourt
28.60
0.00%
 
THFF First Financial Corporation
36.86
-0.22%
 
FFBC First Financial Bancorp.
22.57
+0.94%
 
DBK.DE Deutsche Bank Aktiengesellschaft
16.53
-0.77%