Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmers & Merchants Bancorp (OP: FMCB )

1,036.00 -4.25 (-0.41%)
Streaming Delayed Price Updated: 2:05 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1042 1042 1036 1036 100 -4.25(-0.41%)
Nov 21, 2024 1035 1040 1035 1040 20 +5.25(+0.51%)
Nov 20, 2024 1025 1035 1025 1035 30 +0.00(+0.00%)
Nov 19, 2024 1027 1035 1025 1035 53 -63.49(-5.78%)
Nov 18, 2024 990.01 1099 989.80 1098 461 +108.44(+10.95%)
Nov 15, 2024 995.00 995.00 989.00 990.05 100 +1.05(+0.11%)
Nov 14, 2024 977.00 989.00 977.00 989.00 109 -10.00(-1.00%)
Nov 13, 2024 1000 1013 975.60 999.00 119 -1.00(-0.10%)
Nov 12, 2024 969.50 1000 967.00 1000 3,497 +30.99(+3.20%)
Nov 11, 2024 969.00 969.99 969.00 969.01 77 -0.29(-0.03%)
Nov 08, 2024 969.50 969.50 968.00 969.30 220 +1.10(+0.11%)
Nov 07, 2024 969.73 970.00 968.00 968.20 45 -1.80(-0.19%)
Nov 06, 2024 966.49 970.00 960.00 970.00 1,372 +3.51(+0.36%)
Nov 05, 2024 966.30 966.49 966.30 966.49 113 +0.74(+0.08%)
Nov 04, 2024 966.95 966.95 965.75 965.75 643 -0.25(-0.03%)
Nov 01, 2024 967.55 967.80 966.00 966.00 253 -1.07(-0.11%)
Oct 31, 2024 967.55 967.55 966.75 967.07 28 -0.48(-0.05%)
Oct 30, 2024 966.00 967.55 966.00 967.55 156 +0.55(+0.06%)
Oct 29, 2024 967.00 968.49 966.25 967.00 329 +1.00(+0.10%)
Oct 28, 2024 967.00 967.00 966.00 966.00 101 -0.25(-0.03%)
Oct 25, 2024 967.00 967.00 966.00 966.25 210 -0.25(-0.03%)
Oct 24, 2024 966.50 966.50 965.80 966.50 285 -0.50(-0.05%)
Oct 23, 2024 966.01 967.00 966.00 967.00 110 +1.00(+0.10%)
Oct 22, 2024 965.77 968.00 965.77 966.00 1,115 -2.00(-0.21%)
Oct 21, 2024 969.50 969.50 967.00 968.00 79 +0.40(+0.04%)
Oct 18, 2024 970.00 970.00 967.60 967.60 654 -0.91(-0.09%)
Oct 17, 2024 970.00 970.00 967.00 968.51 2,517 +1.16(+0.12%)
Oct 16, 2024 967.37 970.00 967.35 967.35 25 -0.16(-0.02%)
Oct 15, 2024 967.30 970.50 967.30 967.51 565 -2.49(-0.26%)
Oct 14, 2024 970.00 970.50 970.00 970.00 57 -0.50(-0.05%)
Oct 11, 2024 970.69 970.69 970.50 970.50 100 +3.20(+0.33%)
Oct 10, 2024 970.69 970.69 967.30 967.30 3 -3.39(-0.35%)
Oct 09, 2024 970.50 970.69 967.25 970.69 51 +2.19(+0.23%)
Oct 08, 2024 970.50 970.50 968.50 968.50 123 -1.40(-0.14%)
Oct 07, 2024 970.50 970.50 968.80 969.90 179 -0.10(-0.01%)
Oct 03, 2024 970.00 0 -0.44(-0.05%)
Oct 02, 2024 970.81 971.06 970.44 970.44 8 -0.50(-0.05%)
Oct 01, 2024 971.06 971.06 970.94 970.94 30 -0.12(-0.01%)
Sep 30, 2024 970.93 971.06 970.93 971.06 27 +0.67(+0.07%)
Sep 27, 2024 970.37 970.45 970.27 970.39 233 +0.13(+0.01%)
Sep 26, 2024 970.26 970.37 970.26 970.26 81 +0.00(+0.00%)
Sep 25, 2024 969.06 970.26 968.80 970.26 750 +1.20(+0.12%)
Sep 24, 2024 968.73 969.06 968.73 969.06 71 +0.42(+0.04%)
Sep 23, 2024 967.11 968.73 967.11 968.64 1,127 +1.55(+0.16%)
Sep 20, 2024 966.23 967.11 966.23 967.10 316 +1.11(+0.11%)
Sep 19, 2024 964.44 965.99 964.44 965.99 1,164 +1.55(+0.16%)
Sep 18, 2024 963.99 964.44 963.85 964.44 363 +0.94(+0.10%)
Sep 17, 2024 961.00 963.85 961.00 963.50 1,295 +3.00(+0.31%)
Sep 16, 2024 959.95 960.50 955.00 960.50 17 +0.00(+0.00%)
Sep 13, 2024 960.50 960.50 960.50 960.50 100 +5.49(+0.57%)
Sep 12, 2024 958.30 960.50 955.01 955.01 3 -5.49(-0.57%)
Sep 11, 2024 959.75 960.50 955.01 960.50 19 +0.00(+0.00%)
Sep 10, 2024 960.40 960.50 960.35 960.50 105 +0.24(+0.02%)
Sep 09, 2024 960.00 960.40 959.76 960.26 152 +0.16(+0.02%)
Sep 06, 2024 960.18 960.18 960.00 960.10 100 +0.06(+0.01%)
Sep 05, 2024 950.00 960.11 950.00 960.04 226 +0.04(+0.00%)
Sep 04, 2024 960.05 960.05 960.00 960.00 142 +0.00(+0.00%)
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.