First Farmers Financial Corporation
FFMROTCFinancial Services● Active
$67.01
$-1.24(-1.82%)
Market Cap$465104013
P/E Ratio—
52W High$69.89
52W Low$64.1
First Farmers Financial Corporation（FFMR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ffmr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$90.00
Dec 20, 2023
-25.5% from here
5-Year Low5Y
$42.50
Jul 9, 2021
+57.7% from low
IPO Priceadj.
$36.25
Feb 7, 2018
+84.9% since IPO
1 Year Ago
$66.00
Jun 9, 2025
+1.5% in 1Y
5 Years Ago
$43.00
Jun 9, 2021
+55.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FFMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $67.01 | $67.01 | $67.01 | $67.01 | $67.01 | 1K | +0.00% |
| Jun 5, 2026 | $69.00 | $69.00 | $68.25 | $68.25 | $68.25 | 1K | -1.09% |
| Jun 4, 2026 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0K | +0.00% |
| Jun 3, 2026 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0K | +0.00% |
| Jun 2, 2026 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0K | +0.00% |
| Jun 1, 2026 | $69.89 | $69.89 | $68.00 | $68.00 | $68.00 | 0K | -2.70% |
| May 29, 2026 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0K | +0.00% |
| May 28, 2026 | $67.50 | $68.00 | $67.50 | $68.00 | $68.00 | 1K | +0.74% |
| May 27, 2026 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0K | +0.00% |
| May 26, 2026 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0K | +0.00% |
| May 22, 2026 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0K | +0.00% |
| May 21, 2026 | $66.16 | $66.65 | $66.16 | $66.65 | $66.65 | 1K | +0.74% |
| May 20, 2026 | $66.95 | $66.95 | $66.95 | $66.95 | $66.95 | 0K | +0.00% |
| May 19, 2026 | $66.95 | $66.95 | $66.95 | $66.95 | $66.95 | 0K | +0.00% |
| May 18, 2026 | $66.95 | $66.95 | $66.95 | $66.95 | $66.95 | 0K | +0.00% |
| May 15, 2026 | $66.90 | $67.00 | $66.50 | $66.95 | $66.95 | 3K | +0.07% |
| May 14, 2026 | $66.75 | $66.90 | $66.52 | $66.83 | $66.83 | 1K | +0.12% |
| May 13, 2026 | $66.15 | $66.15 | $66.15 | $66.15 | $66.15 | 0K | +0.00% |
| May 12, 2026 | $65.60 | $66.95 | $65.60 | $66.62 | $66.62 | 1K | +1.55% |
| May 11, 2026 | $65.55 | $66.00 | $65.55 | $65.60 | $65.60 | 4K | +0.08% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FFMR
Jan 1 → Dec 31 · 6 years2026-1.4%$67.99 → $67.01
-1.4%
2025+1.6%$66.95 → $67.99
+1.6%
2024-15.8%$79.48 → $66.95
-15.8%
2023+31.9%$60.25 → $79.48
+31.9%
2022+10.9%$55.02 → $61.00
+10.9%
2021+27.9%$43.00 → $55.00
+27.9%
Best Year2023 · +31.9%
Worst Year2024 · -15.8%
Positive Years4 / 6
Avg Annual Return+9.2%
6Y Total Return+55.8%
6Y CAGR~+7.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FFMR?
If you invested $1,000 in FFMR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,849
Total Return+84.9%
CAGR~+8.0% / yr
Profit+$849
Based on Feb 7, 2018 · $36.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Farmers Financial Corporation（FFMR）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $67.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FFMR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FFMR 历史股价FMP 日线复权 OHLCV