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

Farmers & Merchants Bancorp (OP: FMCB )

1,050.00 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 15, 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 (%)
Jan 31, 2020 770.00 775.00 768.00 768.00 100 +1.40(+0.18%)
Jan 30, 2020 774.00 774.00 766.60 766.60 40 -8.36(-1.08%)
Jan 29, 2020 774.96 774.96 774.96 774.96 1 +4.42(+0.57%)
Jan 24, 2020 770.54 770.54 770.54 0 -4.42(-0.57%)
Jan 23, 2020 774.99 774.99 774.96 774.96 11 +2.96(+0.38%)
Jan 22, 2020 772.00 772.00 770.50 772.00 48 +2.00(+0.26%)
Jan 21, 2020 774.99 774.99 770.00 770.00 396 -4.99(-0.64%)
Jan 17, 2020 770.00 774.99 770.00 774.99 300 +5.49(+0.71%)
Jan 16, 2020 773.00 773.00 769.50 769.50 61 -5.50(-0.71%)
Jan 15, 2020 775.00 775.00 775.00 775.00 2 +5.50(+0.71%)
Jan 14, 2020 778.00 778.00 769.50 769.50 442 -5.46(-0.70%)
Jan 13, 2020 775.00 775.00 774.96 774.96 72 +0.96(+0.12%)
Jan 10, 2020 774.00 774.00 774.00 774.00 100 +3.00(+0.39%)
Jan 09, 2020 770.00 771.00 770.00 771.00 97 +4.00(+0.52%)
Jan 08, 2020 768.00 768.00 767.00 767.00 13 -0.10(-0.01%)
Jan 07, 2020 766.62 767.10 766.62 767.10 67 +0.49(+0.06%)
Jan 06, 2020 768.01 768.01 766.61 766.61 28 -4.39(-0.57%)
Jan 03, 2020 771.00 771.00 771.00 771.00 100 +0.00(+0.00%)
Jan 02, 2020 773.99 775.00 770.00 771.00 2,162 +2.90(+0.38%)
Dec 31, 2019 774.00 774.00 768.10 768.10 200 -5.90(-0.76%)
Dec 30, 2019 774.00 774.00 771.05 774.00 10 +0.04(+0.01%)
Dec 26, 2019 773.96 773.96 773.96 0 +6.11(+0.80%)
Dec 24, 2019 769.30 769.30 767.85 767.85 100 -1.49(-0.19%)
Dec 23, 2019 772.60 773.96 769.34 769.34 221 -4.66(-0.60%)
Dec 20, 2019 776.60 776.60 774.00 774.00 100 -3.00(-0.39%)
Dec 18, 2019 777.00 777.00 777.00 0 -2.80(-0.36%)
Dec 17, 2019 780.00 780.00 777.10 779.80 58 +2.20(+0.28%)
Dec 16, 2019 782.00 782.00 777.60 777.60 28 -3.00(-0.38%)
Dec 13, 2019 780.60 780.60 780.60 780.60 200 -4.36(-0.56%)
Dec 12, 2019 780.00 784.96 780.00 784.96 3 +4.86(+0.62%)
Dec 10, 2019 780.10 780.10 780.10 0 +0.10(+0.01%)
Dec 09, 2019 785.00 785.00 780.00 780.00 71 -5.00(-0.64%)
Dec 06, 2019 780.00 785.00 780.00 785.00 100 +5.00(+0.64%)
Dec 05, 2019 793.00 793.00 779.85 780.00 40 -19.96(-2.50%)
Dec 03, 2019 799.96 799.96 799.96 0 +4.96(+0.62%)
Dec 02, 2019 800.00 800.00 795.00 795.00 91 -4.00(-0.50%)
Nov 29, 2019 799.00 799.00 799.00 799.00 100 +3.99(+0.50%)
Nov 27, 2019 793.00 795.01 793.00 795.01 100 +8.01(+1.02%)
Nov 26, 2019 787.00 787.00 787.00 787.00 2 +0.00(+0.00%)
Nov 25, 2019 787.00 787.00 787.00 787.00 11 +2.00(+0.25%)
Nov 22, 2019 785.00 785.00 785.00 785.00 100 +7.50(+0.96%)
Nov 21, 2019 773.25 777.50 773.25 777.50 59 +4.40(+0.57%)
Nov 20, 2019 775.00 775.00 773.10 773.10 27 -2.40(-0.31%)
Nov 19, 2019 772.60 775.50 772.60 775.50 9 +3.00(+0.39%)
Nov 18, 2019 775.00 775.00 772.50 772.50 11 -2.00(-0.26%)
Nov 12, 2019 774.50 774.50 774.50 0 +2.00(+0.26%)
Nov 11, 2019 772.30 774.50 772.30 772.50 3 +0.20(+0.03%)
Nov 08, 2019 785.00 785.00 772.30 772.30 500 +0.30(+0.04%)
Nov 07, 2019 775.00 775.00 772.00 772.00 16 -13.00(-1.66%)
Nov 06, 2019 775.00 785.00 775.00 785.00 2 +13.89(+1.80%)
Nov 05, 2019 785.00 785.00 771.11 771.11 76 -3.89(-0.50%)
Nov 04, 2019 780.00 780.00 775.00 775.00 3 -5.00(-0.64%)
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.