First Farmers and Merchants Corp (PK) (FFMH)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 3.94736842105 | 38 | 39.5 | 38 | 2202 | 39.48448145 | CS |
| 4 | 2.7499 | 7.48270072734 | 36.7501 | 39.5 | 36.25 | 1746 | 37.77467886 | CS |
| 12 | 4.25 | 12.0567375887 | 35.25 | 39.5 | 34.25 | 1348 | 37.22607395 | CS |
| 26 | 4.5 | 12.8571428571 | 35 | 39.5 | 33.5 | 2173 | 35.59344321 | CS |
| 52 | 9.54 | 31.8424566088 | 29.96 | 39.5 | 26.8 | 2207 | 33.23853545 | CS |
| 156 | 5.5 | 16.1764705882 | 34 | 39.5 | 19 | 1708 | 29.39946271 | CS |
| 260 | -0.58 | -1.44710578842 | 40.08 | 40.08 | 19 | 1347 | 29.89812878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1740695340 | 39.5 | 0.5 | 1.28 | 39.47 | 39.5 | 39.45 | 2700 |
| 1740608400 | 39 | -0.5 | -1.27 | 39 | 39 | 39 | 205 |
| 1740522480 | 39.5 | 0.5 | 1.28 | 38 | 39.5 | 38 | 3700 |
| 1740436080 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1740176880 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1740090480 | 39 | 0.81 | 2.13 | 39 | 39 | 39 | 150 |
| 1740003960 | 38.1875 | 0.19 | 0.49 | 38.25 | 38.25 | 38.1875 | 405 |
| 1739917740 | 38 | -0.29 | -0.75 | 38 | 38 | 38 | 105 |
| 1739571720 | 38.2875 | 0 | 0.00 | 38.2875 | 38.2875 | 38.2875 | 0 |
| 1739485320 | 38.2875 | 0.94 | 2.51 | 38.05 | 38.2875 | 38.05 | 200 |
| 1739398920 | 37.35 | -1.15 | -2.99 | 37.35 | 37.35 | 37.35 | 285 |
| 1739312940 | 38.5 | 0.99 | 2.64 | 38 | 38.5 | 38 | 500 |
| 1739226000 | 37.51 | 0.51 | 1.38 | 37.77 | 37.77 | 37.51 | 4930 |
| 1738966800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1738880400 | 37 | 0.24 | 0.65 | 36.95 | 37.25 | 36.95 | 8400 |
| 1738794000 | 36.76 | -0.24 | -0.65 | 36.25 | 36.9 | 36.25 | 2600 |
| 1738708080 | 37 | 0 | 0.00 | 36.25 | 37 | 36.25 | 400 |
| 1738621740 | 37 | 0 | 0.00 | 37 | 37 | 37 | 106 |
| 1738362000 | 37 | 0.25 | 0.68 | 36.7501 | 37 | 36.7501 | 1510 |
| 1738276080 | 36.75 | 0.75 | 2.08 | 36 | 36.75 | 35.97 | 1300 |
| 1738189680 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1738103280 | 36 | -0.15 | -0.41 | 36 | 36.25 | 36 | 900 |
| 1738016820 | 36.15 | 0.9 | 2.55 | 36 | 36.25 | 35.25 | 950 |
| 1737757440 | 35.25 | 0.25 | 0.71 | 35.25 | 35.25 | 35.25 | 1200 |
| 1737671040 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1737584640 | 35 | 0 | 0.00 | 35 | 35 | 35 | 500 |
| 1737498480 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1737152880 | 35 | -0.15 | -0.43 | 35 | 35 | 35 | 200 |
| 1737066120 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1736979720 | 35.15 | 0.15 | 0.43 | 35.15 | 35.15 | 35.15 | 200 |
| 1736893380 | 35 | -0.25 | -0.71 | 34.5 | 35 | 34.25 | 600 |
| 1736806800 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1736547600 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1736374800 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1736288400 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1736202000 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1735942800 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1735856400 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1735683600 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1735597200 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1735338000 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1735251600 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1735078800 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1734992400 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1734733200 | 35.25 | 0.09 | 0.26 | 35.1 | 35.25 | 35.1 | 500 |
| 1734646800 | 35.16 | -0.09 | -0.26 | 35.35 | 35.35 | 35.16 | 200 |
| 1734560400 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1734474000 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1734387600 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1734128400 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1734042000 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1733955600 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1733869200 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 2300 |
| 1733782200 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1733523000 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1733436600 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1733350200 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1733263800 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1733177400 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
