First Farmers & Merchants Corp (OP: FFMH )
29.50
+0.25
(+0.85%)
Streaming Delayed Price
Updated: 10:20 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2023 | 28.95 | 29.11 | 28.95 | 29.11 | 1,293 | +0.60(+2.10%) |
| Jul 26, 2023 | 28.51 | 0 | -0.49(-1.69%) | |||
| Jul 25, 2023 | 29.05 | 29.05 | 29.00 | 29.00 | 8,890 | -0.08(-0.28%) |
| Jul 24, 2023 | 28.99 | 29.08 | 28.99 | 29.08 | 4,506 | +0.09(+0.31%) |
| Jul 21, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 700 | +0.99(+3.54%) |
| Jul 20, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 600 | +0.45(+1.63%) |
| Jul 19, 2023 | 28.26 | 28.26 | 27.55 | 27.55 | 500 | -0.45(-1.61%) |
| Jul 18, 2023 | 27.96 | 28.00 | 27.95 | 28.00 | 984 | +0.05(+0.18%) |
| Jul 14, 2023 | 27.95 | 1 | +0.45(+1.64%) | |||
| Jul 11, 2023 | 27.50 | 100 | +0.15(+0.55%) | |||
| Jul 06, 2023 | 27.35 | 0 | +0.15(+0.55%) | |||
| Jul 05, 2023 | 26.30 | 27.23 | 26.30 | 27.20 | 1,300 | +0.20(+0.74%) |
| Jun 22, 2023 | 27.00 | 0 | -0.25(-0.92%) | |||
| Jun 16, 2023 | 27.25 | 2 | -0.74(-2.64%) | |||
| Jun 15, 2023 | 28.12 | 28.12 | 27.00 | 27.99 | 461 | -0.13(-0.46%) |
| Jun 12, 2023 | 28.12 | 0 | -0.88(-3.03%) | |||
| Jun 07, 2023 | 29.00 | 0 | -0.51(-1.73%) | |||
| May 31, 2023 | 29.51 | 0 | -0.49(-1.63%) | |||
| May 30, 2023 | 28.70 | 30.79 | 28.00 | 30.00 | 3,486 | +1.30(+4.53%) |
| May 26, 2023 | 28.00 | 28.70 | 28.00 | 28.70 | 700 | +1.00(+3.61%) |
| May 25, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 500 | +0.70(+2.59%) |
| May 24, 2023 | 26.75 | 27.00 | 26.75 | 27.00 | 1,226 | +0.50(+1.89%) |
| May 23, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 200 | +0.60(+2.32%) |
| May 22, 2023 | 25.89 | 25.90 | 25.89 | 25.90 | 536 | +0.40(+1.57%) |
| May 18, 2023 | 25.50 | 0 | +0.95(+3.87%) | |||
| May 11, 2023 | 24.55 | 0 | +0.05(+0.20%) | |||
| May 09, 2023 | 24.50 | 0 | -0.49(-1.96%) | |||
| May 08, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 5,100 | +0.41(+1.67%) |
| May 05, 2023 | 24.58 | 24.58 | 24.55 | 24.58 | 200 | +0.83(+3.49%) |
| May 04, 2023 | 24.25 | 24.50 | 23.75 | 23.75 | 4,050 | -0.72(-2.95%) |
| May 03, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 105 | +0.92(+3.92%) |
| May 02, 2023 | 24.25 | 24.25 | 23.55 | 23.55 | 1,900 | -0.95(-3.88%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
