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

Farmers & Merchants Bancorp (OP: FMCB )

1,005.04 +11.36 (+1.14%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 2, 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 (%)
Dec 31, 2021 959.70 959.70 959.70 959.70 100 -0.20(-0.02%)
Dec 30, 2021 956.50 959.90 950.00 959.90 152 +2.90(+0.30%)
Dec 29, 2021 959.90 959.90 957.00 957.00 5 -3.00(-0.31%)
Dec 28, 2021 958.00 960.00 958.00 960.00 21 +3.00(+0.31%)
Dec 27, 2021 957.00 957.00 957.00 957.00 20 -5.00(-0.52%)
Dec 23, 2021 962.00 962.00 962.00 962.00 100 -1.00(-0.10%)
Dec 22, 2021 953.00 963.00 953.00 963.00 78 +9.00(+0.94%)
Dec 21, 2021 949.99 954.00 949.97 954.00 71 +4.01(+0.42%)
Dec 20, 2021 959.00 959.00 945.00 949.99 49 -9.21(-0.96%)
Dec 17, 2021 966.00 966.00 959.20 959.20 194 -4.80(-0.50%)
Dec 15, 2021 964.00 964.00 964.00 0 +1.80(+0.19%)
Dec 13, 2021 962.20 962.20 962.20 0 -13.80(-1.41%)
Dec 10, 2021 976.00 976.00 976.00 976.00 100 +11.00(+1.14%)
Dec 09, 2021 971.00 971.00 965.00 965.00 7 -6.00(-0.62%)
Dec 08, 2021 978.96 978.96 971.00 971.00 12 -13.96(-1.42%)
Dec 07, 2021 985.00 985.00 971.00 984.96 23 -3.04(-0.31%)
Dec 06, 2021 988.00 989.00 988.00 988.00 9 +21.00(+2.17%)
Dec 03, 2021 970.00 970.00 967.00 967.00 100 -3.00(-0.31%)
Dec 02, 2021 985.00 992.00 970.00 970.00 489 -10.00(-1.02%)
Dec 01, 2021 994.00 994.00 970.00 980.00 29 +14.96(+1.55%)
Nov 30, 2021 949.75 975.00 949.75 965.04 21 -39.96(-3.98%)
Nov 29, 2021 1050 1050 930.00 1005 63 -65.00(-6.07%)
Nov 26, 2021 1070 1070 1070 1070 100 +55.00(+5.42%)
Nov 24, 2021 1092 1092 1015 1015 100 -85.00(-7.73%)
Nov 23, 2021 1101 1101 1025 1100 172 -5.00(-0.45%)
Nov 22, 2021 1100 1156 1100 1105 149 -5.00(-0.45%)
Nov 19, 2021 1015 1110 1015 1110 108 +110.00(+11.00%)
Nov 18, 2021 970.00 1000 1000 1000 4 +30.00(+3.09%)
Nov 17, 2021 935.00 970.00 935.00 970.00 49 +20.00(+2.11%)
Nov 16, 2021 955.04 965.00 935.00 950.00 120 -5.00(-0.52%)
Nov 15, 2021 935.25 955.00 935.25 955.00 254 +5.00(+0.53%)
Nov 12, 2021 944.00 950.00 935.00 950.00 100 +7.00(+0.74%)
Nov 11, 2021 934.00 943.00 934.00 943.00 10 +9.00(+0.96%)
Nov 10, 2021 934.00 922.00 934.00 3 +0.00(+0.00%)
Nov 09, 2021 934.00 949.00 925.00 934.00 36 +4.00(+0.43%)
Nov 05, 2021 930.00 930.00 930.00 0 +5.00(+0.54%)
Nov 04, 2021 935.00 940.00 924.00 925.00 881 -5.00(-0.54%)
Nov 03, 2021 946.00 957.00 925.00 930.00 177 -25.00(-2.62%)
Nov 02, 2021 930.00 960.00 930.00 955.00 14 +33.00(+3.58%)
Nov 01, 2021 945.00 920.00 921.00 922.00 76 +2.00(+0.22%)
Oct 29, 2021 925.00 925.00 920.00 920.00 100 -20.00(-2.13%)
Oct 28, 2021 945.00 945.00 916.00 940.00 13 +24.00(+2.62%)
Oct 27, 2021 918.00 945.00 916.00 916.00 41 +0.00(+0.00%)
Oct 26, 2021 916.00 940.00 916.00 150 -24.00(-2.55%)
Oct 25, 2021 920.00 940.00 920.00 940.00 52 +29.00(+3.18%)
Oct 22, 2021 905.00 911.00 905.00 911.00 100 +8.00(+0.89%)
Oct 21, 2021 901.00 903.00 901.00 903.00 3 -2.00(-0.22%)
Oct 20, 2021 901.00 905.00 901.00 905.00 24 +0.00(+0.00%)
Oct 19, 2021 904.96 905.00 904.00 905.00 5 +2.00(+0.22%)
Oct 18, 2021 904.00 905.00 903.00 903.00 36 -7.00(-0.77%)
Oct 15, 2021 910.00 910.00 910.00 910.00 100 +7.00(+0.78%)
Oct 14, 2021 903.00 903.00 903.00 903.00 2 -2.00(-0.22%)
Oct 13, 2021 905.00 905.00 905.00 905.00 2 +0.00(+0.00%)
Oct 12, 2021 905.00 919.96 905.00 905.00 8 +0.04(+0.00%)
Oct 11, 2021 901.00 904.96 901.00 904.96 3 -0.04(-0.00%)
Oct 08, 2021 900.00 910.00 900.00 905.00 160 +5.00(+0.56%)
Oct 06, 2021 900.00 900.00 900.00 0 +3.00(+0.33%)
Oct 05, 2021 897.00 904.96 897.00 897.00 30 +0.50(+0.06%)
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.