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

Farmers & Merchants Bancorp (OP: FMCB )

1,100.00 +89.00 (+8.80%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 6, 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 (%)
Apr 29, 2022 959.00 959.00 950.00 955.00 100 +4.99(+0.53%)
Apr 28, 2022 950.00 959.00 950.00 950.01 316 +0.01(+0.00%)
Apr 27, 2022 954.00 954.00 950.00 950.00 80 -10.00(-1.04%)
Apr 26, 2022 954.00 960.00 945.00 960.00 317 +0.00(+0.00%)
Apr 25, 2022 953.00 960.00 953.00 960.00 616 +8.00(+0.84%)
Apr 22, 2022 952.04 952.04 952.00 952.00 1,527 -0.96(-0.10%)
Apr 21, 2022 952.96 952.96 952.96 952.96 1 +0.00(+0.00%)
Apr 20, 2022 950.25 952.96 950.25 952.96 37 +0.00(+0.00%)
Apr 19, 2022 950.26 952.96 950.26 952.96 7 -0.04(-0.00%)
Apr 18, 2022 953.00 953.00 953.00 953.00 1 -1.00(-0.10%)
Apr 14, 2022 954.00 954.00 954.00 954.00 100 +0.00(+0.00%)
Apr 13, 2022 954.00 954.00 954.00 954.00 1 +0.00(+0.00%)
Apr 12, 2022 952.00 954.00 950.25 954.00 1,277 +3.75(+0.39%)
Apr 08, 2022 950.25 0 +0.00(+0.00%)
Apr 07, 2022 950.25 952.00 947.00 950.25 211 +0.25(+0.03%)
Apr 05, 2022 950.00 0 -2.50(-0.26%)
Apr 04, 2022 950.00 952.50 946.00 952.50 7 +2.46(+0.26%)
Apr 01, 2022 950.04 950.04 950.04 950.04 100 +0.04(+0.00%)
Mar 31, 2022 950.00 950.00 950.00 950.00 6 +0.00(+0.00%)
Mar 29, 2022 950.00 0 +0.00(+0.00%)
Mar 28, 2022 953.96 954.00 935.00 950.00 238 -4.00(-0.42%)
Mar 25, 2022 954.00 954.00 954.00 954.00 100 +0.00(+0.00%)
Mar 24, 2022 949.99 954.00 947.00 954.00 489 +19.00(+2.03%)
Mar 23, 2022 939.00 939.00 935.00 935.00 251 -15.00(-1.58%)
Mar 22, 2022 950.00 950.00 950.00 950.00 1 +0.04(+0.00%)
Mar 21, 2022 940.00 949.96 940.00 949.96 51 +10.96(+1.17%)
Mar 18, 2022 939.00 939.00 939.00 939.00 100 +0.00(+0.00%)
Mar 17, 2022 950.00 950.00 939.00 939.00 95 -1.00(-0.11%)
Mar 15, 2022 940.00 0 -10.00(-1.05%)
Mar 14, 2022 950.00 950.00 950.00 950.00 16 +0.04(+0.00%)
Mar 11, 2022 939.75 949.96 935.04 949.96 153 -0.04(-0.00%)
Mar 10, 2022 950.00 950.00 950.00 950.00 1 +10.00(+1.06%)
Mar 09, 2022 944.96 944.96 935.04 940.00 14 +24.98(+2.73%)
Mar 08, 2022 948.00 948.00 915.02 915.02 367 -32.98(-3.48%)
Mar 07, 2022 948.00 948.00 948.00 948.00 15 +0.00(+0.00%)
Mar 04, 2022 948.00 949.00 948.00 948.00 100 -0.95(-0.10%)
Mar 03, 2022 949.00 949.00 948.95 948.95 7 -0.01(-0.00%)
Mar 01, 2022 948.96 0 +0.96(+0.10%)
Feb 28, 2022 948.00 949.00 948.00 948.00 12 -1.46(-0.15%)
Feb 25, 2022 935.00 949.46 935.00 949.46 100 +23.46(+2.53%)
Feb 24, 2022 940.00 949.75 926.00 926.00 32 -11.00(-1.17%)
Feb 23, 2022 949.95 949.99 937.00 937.00 53 +0.00(+0.00%)
Feb 22, 2022 937.00 937.00 937.00 937.00 72 -2.00(-0.21%)
Feb 16, 2022 939.00 0 -1.00(-0.11%)
Feb 15, 2022 955.00 955.00 940.00 940.00 61 +5.00(+0.53%)
Feb 14, 2022 935.00 935.00 935.00 935.00 12 +5.00(+0.54%)
Feb 11, 2022 955.00 957.96 926.00 930.00 128 -28.00(-2.92%)
Feb 09, 2022 958.00 0 +0.00(+0.00%)
Feb 08, 2022 958.00 958.00 953.00 958.00 143 +4.00(+0.42%)
Feb 07, 2022 950.00 954.00 950.00 954.00 37 +4.00(+0.42%)
Feb 04, 2022 930.00 954.00 930.00 950.00 435 +20.00(+2.15%)
Feb 03, 2022 930.00 930.00 930.00 930.00 12 +0.00(+0.00%)
Feb 02, 2022 930.00 930.00 930.00 930.00 2 +1.00(+0.11%)
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.