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

Farmers & Merchants Bancorp (OP: FMCB )

1,065.20 +15.20 (+1.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
May 17, 2024 1055 1065 1055 1065 52 +15.20(+1.45%)
May 15, 2024 1050 0 +0.00(+0.00%)
May 14, 2024 1065 1075 1050 1050 20 +0.00(+0.00%)
May 13, 2024 1075 1075 1050 1050 53 -25.00(-2.33%)
May 10, 2024 1050 1075 1050 1075 122 +25.00(+2.38%)
May 09, 2024 1075 1075 1045 1050 310 -2.00(-0.19%)
May 08, 2024 1090 1090 1052 1052 8 -38.00(-3.49%)
May 07, 2024 1100 1100 1085 1090 23 -10.00(-0.91%)
May 06, 2024 1049 1100 1049 1100 55 +89.00(+8.80%)
May 03, 2024 1010 1050 1008 1011 134 +3.62(+0.36%)
May 02, 2024 996.02 1007 993.71 1007 418 +13.70(+1.38%)
May 01, 2024 993.64 1000 990.00 993.68 170 -6.69(-0.67%)
Apr 30, 2024 995.00 1005 992.00 1000 239 +10.08(+1.02%)
Apr 29, 2024 986.58 990.29 951.00 990.29 129 +0.04(+0.00%)
Apr 26, 2024 990.25 990.25 990.25 990.25 100 +0.24(+0.02%)
Apr 25, 2024 989.99 990.01 989.99 990.01 52 +0.02(+0.00%)
Apr 24, 2024 989.97 990.00 989.97 989.99 6 +0.03(+0.00%)
Apr 23, 2024 989.96 989.96 989.96 989.96 100 +0.00(+0.00%)
Apr 22, 2024 989.96 989.96 989.96 989.96 4 +6.94(+0.71%)
Apr 19, 2024 981.04 983.02 981.04 983.02 100 +3.00(+0.31%)
Apr 18, 2024 999.00 999.00 975.00 980.02 615 +15.02(+1.56%)
Apr 17, 2024 980.26 980.26 955.00 965.00 57 -15.27(-1.56%)
Apr 16, 2024 975.00 980.27 975.00 980.27 315 +5.27(+0.54%)
Apr 15, 2024 979.38 979.38 961.00 975.00 127 -0.04(-0.00%)
Apr 11, 2024 975.04 0 +5.04(+0.52%)
Apr 10, 2024 970.00 979.75 970.00 970.00 57 -20.00(-2.02%)
Apr 08, 2024 990.00 0 +10.00(+1.02%)
Apr 05, 2024 980.00 980.00 980.00 980.00 100 +5.00(+0.51%)
Apr 04, 2024 978.00 978.00 975.00 975.00 341 -5.00(-0.51%)
Apr 03, 2024 978.01 980.00 978.00 980.00 37 +5.96(+0.61%)
Apr 02, 2024 953.00 979.00 953.00 974.04 228 +22.04(+2.32%)
Apr 01, 2024 980.00 980.00 952.00 952.00 29 -28.00(-2.86%)
Mar 28, 2024 980.00 980.00 956.00 980.00 106 +0.00(+0.00%)
Mar 27, 2024 975.00 980.00 960.00 980.00 19 +25.00(+2.62%)
Mar 26, 2024 951.00 975.00 950.00 955.00 47 -24.99(-2.55%)
Mar 25, 2024 980.00 980.00 979.99 979.99 49 -0.01(-0.00%)
Mar 21, 2024 980.00 0 +5.00(+0.51%)
Mar 19, 2024 975.00 0 +0.00(+0.00%)
Mar 18, 2024 975.00 975.00 975.00 975.00 1 +0.00(+0.00%)
Mar 15, 2024 975.00 975.00 975.00 975.00 100 -5.00(-0.51%)
Mar 14, 2024 980.00 980.00 980.00 980.00 26 +10.00(+1.03%)
Mar 13, 2024 965.00 970.00 965.00 970.00 36 +19.00(+2.00%)
Mar 12, 2024 962.00 962.00 951.00 951.00 106 -12.00(-1.25%)
Mar 11, 2024 967.75 967.75 960.75 963.00 30 -11.21(-1.15%)
Mar 08, 2024 966.04 974.21 966.04 974.21 100 +5.21(+0.54%)
Mar 07, 2024 969.00 969.00 969.00 969.00 11 +0.00(+0.00%)
Mar 06, 2024 965.00 969.00 965.00 969.00 27 +9.00(+0.94%)
Mar 05, 2024 960.00 960.00 960.00 960.00 4 +0.00(+0.00%)
Mar 04, 2024 971.00 975.00 960.00 960.00 24 -15.00(-1.54%)
Mar 01, 2024 974.99 975.00 974.99 975.00 100 +0.01(+0.00%)
Feb 29, 2024 974.00 974.99 971.04 974.99 62 +2.03(+0.21%)
Feb 28, 2024 972.96 972.96 972.96 972.96 1 -0.04(-0.00%)
Feb 27, 2024 973.00 973.00 973.00 973.00 8 -26.00(-2.60%)
Feb 23, 2024 999.00 0 +0.00(+0.00%)
Feb 22, 2024 970.00 999.00 962.91 999.00 127 +29.00(+2.99%)
Feb 21, 2024 970.00 970.00 970.00 970.00 1 -10.00(-1.02%)
Feb 20, 2024 980.00 980.00 970.00 980.00 36 +9.46(+0.97%)
Feb 16, 2024 972.90 980.00 970.54 970.54 100 -8.33(-0.85%)
Feb 15, 2024 979.96 979.96 978.87 978.87 3 +8.26(+0.85%)
Feb 14, 2024 980.00 980.00 970.60 970.60 7 -8.90(-0.91%)
Feb 13, 2024 979.50 979.50 979.50 979.50 2 +8.96(+0.92%)
Feb 12, 2024 979.96 980.00 970.54 970.54 56 +0.50(+0.05%)
Feb 08, 2024 970.04 0 +5.04(+0.52%)
Feb 07, 2024 965.00 965.00 965.00 965.00 23 +5.00(+0.52%)
Feb 06, 2024 979.50 979.52 960.00 960.00 41 -5.00(-0.52%)
Feb 05, 2024 971.06 971.06 965.00 965.00 11 -15.00(-1.53%)
Feb 02, 2024 976.03 980.00 975.54 980.00 100 +0.00(+0.00%)
Feb 01, 2024 980.00 980.00 980.00 980.00 1 -1.00(-0.10%)
Jan 30, 2024 981.00 0 +4.97(+0.51%)
Jan 29, 2024 999.00 999.00 976.03 976.03 46 -5.74(-0.58%)
Jan 26, 2024 981.77 981.77 976.03 981.77 100 -18.23(-1.82%)
Jan 24, 2024 1000 0 -9.00(-0.89%)
Jan 22, 2024 1009 0 +34.00(+3.49%)
Jan 19, 2024 985.00 985.00 975.00 975.00 100 +0.84(+0.09%)
Jan 17, 2024 974.16 0 -79.59(-7.55%)
Jan 16, 2024 1050 1054 1050 1054 361 -21.25(-1.98%)
Jan 12, 2024 1060 1075 1010 1075 118 +28.00(+2.67%)
Jan 11, 2024 1047 1047 1047 1047 2 -0.12(-0.01%)
Jan 10, 2024 1047 1047 1041 1047 26 +0.04(+0.00%)
Jan 09, 2024 1047 1047 1047 1047 4 +0.08(+0.01%)
Jan 08, 2024 1047 1060 1047 1047 30 -0.47(-0.04%)
Jan 05, 2024 1050 1050 1047 1047 100 -4.49(-0.43%)
Jan 04, 2024 1051 1052 1050 1052 12 -5.54(-0.52%)
Jan 03, 2024 1058 1058 1058 1058 32 +7.50(+0.71%)
Jan 02, 2024 1055 1057 1050 1050 313 -7.50(-0.71%)
Dec 29, 2023 1031 1058 1031 1058 100 +26.46(+2.57%)
Dec 28, 2023 1025 1031 1025 1031 339 +31.04(+3.10%)
Dec 27, 2023 1000 1000 1000 1000 46 +0.00(+0.00%)
Dec 22, 2023 1000 0 +0.00(+0.00%)
Dec 21, 2023 994.99 1000 994.99 1000 8 +5.00(+0.50%)
Dec 20, 2023 995.00 995.00 995.00 995.00 320 +0.01(+0.00%)
Dec 19, 2023 994.99 994.99 994.99 994.99 1 +4.99(+0.50%)
Dec 18, 2023 990.00 990.00 990.00 990.00 2 +0.00(+0.00%)
Dec 15, 2023 959.00 990.00 959.00 990.00 266 +31.00(+3.23%)
Dec 14, 2023 958.02 959.00 957.00 959.00 60 -28.00(-2.84%)
Dec 13, 2023 952.00 987.00 952.00 987.00 232 +34.99(+3.68%)
Dec 12, 2023 952.00 952.01 952.00 952.01 6 +0.01(+0.00%)
Dec 11, 2023 952.80 952.80 951.00 952.00 12 +9.00(+0.95%)
Dec 08, 2023 954.75 955.01 943.00 943.00 344 -20.00(-2.08%)
Dec 07, 2023 963.00 963.00 963.00 963.00 28 -6.00(-0.62%)
Dec 06, 2023 949.00 969.00 949.00 969.00 75 +19.00(+2.00%)
Dec 05, 2023 955.00 955.92 950.00 950.00 20 -11.00(-1.14%)
Dec 04, 2023 960.00 963.00 950.00 961.00 239 +10.99(+1.16%)
Dec 01, 2023 950.01 950.01 950.01 950.01 100 -4.99(-0.52%)
Nov 30, 2023 955.00 955.00 955.00 955.00 47 +10.00(+1.06%)
Nov 28, 2023 945.00 0 -15.00(-1.56%)
Nov 27, 2023 995.00 995.00 945.00 960.00 133 -30.00(-3.03%)
Nov 24, 2023 980.00 990.00 980.00 990.00 100 +19.99(+2.06%)
Nov 22, 2023 966.00 980.00 960.00 970.01 100 +10.01(+1.04%)
Nov 21, 2023 942.50 960.00 942.50 960.00 71 +24.00(+2.56%)
Nov 20, 2023 945.00 945.00 936.00 936.00 146 -5.00(-0.53%)
Nov 17, 2023 942.01 967.00 941.00 941.00 100 -1.01(-0.11%)
Nov 15, 2023 942.01 0 +0.00(+0.00%)
Nov 14, 2023 942.01 942.01 942.01 942.01 15 +0.01(+0.00%)
Nov 13, 2023 950.00 967.00 942.00 942.00 15 -8.00(-0.84%)
Nov 10, 2023 943.00 969.00 936.00 950.00 248 +14.45(+1.54%)
Nov 09, 2023 943.00 943.00 935.55 935.55 390 +2.22(+0.24%)
Nov 08, 2023 943.00 944.00 933.33 933.33 23 -8.77(-0.93%)
Nov 07, 2023 942.10 942.11 942.01 942.10 14 -1.90(-0.20%)
Nov 06, 2023 950.00 950.00 944.00 944.00 17 -6.00(-0.63%)
Nov 03, 2023 950.00 950.00 950.00 950.00 100 -18.00(-1.86%)
Nov 02, 2023 968.00 968.00 968.00 968.00 5 +18.00(+1.89%)
Nov 01, 2023 970.00 970.00 950.00 950.00 2 -20.00(-2.06%)
Oct 31, 2023 970.00 970.00 970.00 970.00 1 +20.00(+2.11%)
Oct 30, 2023 975.00 975.00 950.00 950.00 426 -25.00(-2.56%)
Oct 27, 2023 960.00 975.00 960.00 975.00 100 +25.00(+2.63%)
Oct 25, 2023 950.00 0 +0.00(+0.00%)
Oct 24, 2023 950.00 950.00 935.00 950.00 523 -1.00(-0.11%)
Oct 20, 2023 951.00 0 -0.01(-0.00%)
Oct 19, 2023 932.00 970.00 932.00 951.01 62 -28.99(-2.96%)
Oct 18, 2023 980.00 980.00 980.00 980.00 1 +37.99(+4.03%)
Oct 17, 2023 942.01 942.01 942.01 942.01 1 -41.99(-4.27%)
Oct 13, 2023 984.00 0 +4.00(+0.41%)
Oct 12, 2023 975.00 980.00 975.00 980.00 364 +5.00(+0.51%)
Oct 11, 2023 951.00 975.00 950.01 975.00 38 +24.99(+2.63%)
Oct 10, 2023 950.02 950.02 950.01 950.01 2 -4.99(-0.52%)
Oct 09, 2023 975.00 975.00 941.00 955.00 119 -20.00(-2.05%)
Oct 06, 2023 952.01 975.00 952.01 975.00 100 +20.00(+2.09%)
Oct 04, 2023 955.00 0 +0.00(+0.00%)
Oct 03, 2023 975.00 975.00 955.00 955.00 34 +0.00(+0.00%)
Oct 02, 2023 974.99 974.99 955.00 955.00 33 +0.00(+0.00%)
Sep 28, 2023 955.00 0 -10.00(-1.04%)
Sep 25, 2023 965.00 0 -5.00(-0.52%)
Sep 22, 2023 970.00 970.00 955.01 970.00 100 +0.00(+0.00%)
Sep 21, 2023 955.01 970.00 955.01 970.00 142 +0.00(+0.00%)
Sep 20, 2023 955.01 970.25 955.01 970.00 232 +10.00(+1.04%)
Sep 19, 2023 960.00 960.00 960.00 960.00 37 +5.00(+0.52%)
Sep 18, 2023 955.00 955.00 955.00 955.00 3 -15.00(-1.55%)
Sep 15, 2023 960.00 970.00 960.00 970.00 167 +15.00(+1.57%)
Sep 13, 2023 955.00 0 +0.00(+0.00%)
Sep 12, 2023 950.01 955.00 950.01 955.00 31 -5.00(-0.52%)
Sep 11, 2023 960.00 960.00 960.00 960.00 13 -3.00(-0.31%)
Sep 08, 2023 964.00 965.00 955.00 963.00 385 +12.99(+1.37%)
Sep 07, 2023 960.00 960.00 950.01 950.01 218 +0.00(+0.00%)
Sep 06, 2023 954.11 959.99 950.01 950.01 130 -4.99(-0.52%)
Sep 05, 2023 955.00 955.00 955.00 955.00 121 +4.43(+0.47%)
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.