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

Farmers & Merchants Bancorp (OP: FMCB )

1,011.00 +3.62 (+0.36%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 3, 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 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%)
Sep 01, 2023 950.57 950.57 950.57 950.57 100 -7.42(-0.77%)
Aug 31, 2023 957.99 957.99 957.99 957.99 26 +2.99(+0.31%)
Aug 30, 2023 955.00 955.00 955.00 955.00 122 +1.00(+0.10%)
Aug 29, 2023 950.00 954.00 950.00 954.00 291 +4.00(+0.42%)
Aug 28, 2023 935.68 950.00 935.68 950.00 205 +14.32(+1.53%)
Aug 25, 2023 942.01 943.00 935.68 935.68 100 -9.32(-0.99%)
Aug 24, 2023 950.02 950.02 942.00 945.00 127 -5.02(-0.53%)
Aug 23, 2023 950.02 950.02 950.02 950.02 6 -0.48(-0.05%)
Aug 21, 2023 950.50 0 -3.50(-0.37%)
Aug 18, 2023 952.60 960.00 952.00 954.00 138 -9.99(-1.04%)
Aug 17, 2023 955.51 963.99 951.01 963.99 18 -1.01(-0.10%)
Aug 16, 2023 960.00 965.00 955.51 965.00 166 +5.01(+0.52%)
Aug 15, 2023 955.51 959.99 955.51 959.99 7 -5.01(-0.52%)
Aug 14, 2023 965.00 965.00 965.00 965.00 1 +0.00(+0.00%)
Aug 11, 2023 965.00 965.00 955.51 965.00 100 +0.00(+0.00%)
Aug 10, 2023 964.00 965.00 964.00 965.00 86 +1.06(+0.11%)
Aug 09, 2023 963.94 963.94 963.94 963.94 5 -1.06(-0.11%)
Aug 08, 2023 965.00 965.00 965.00 965.00 6 +0.05(+0.01%)
Aug 07, 2023 960.01 970.00 956.01 964.95 613 -7.04(-0.72%)
Aug 04, 2023 969.00 975.00 958.75 971.99 268 +10.03(+1.04%)
Aug 03, 2023 961.00 969.00 961.00 961.96 104 -6.43(-0.66%)
Aug 02, 2023 969.99 970.00 968.39 968.39 226 -1.61(-0.17%)
Aug 01, 2023 962.00 975.00 962.00 970.00 109 -12.22(-1.24%)
Jul 31, 2023 971.50 982.22 967.33 982.22 193 +0.00(+0.00%)
Jul 28, 2023 976.50 982.50 973.64 982.22 178 -0.28(-0.03%)
Jul 27, 2023 982.50 982.50 982.50 982.50 6 +0.00(+0.00%)
Jul 26, 2023 980.00 982.50 971.00 982.50 20 +21.50(+2.24%)
Jul 25, 2023 985.00 1000 961.00 961.00 173 -21.50(-2.19%)
Jul 24, 2023 975.00 982.50 975.00 982.50 60 -2.50(-0.25%)
Jul 21, 2023 988.00 988.00 985.00 985.00 100 +10.00(+1.03%)
Jul 20, 2023 966.99 996.00 965.00 975.00 1,159 +16.00(+1.67%)
Jul 18, 2023 959.00 0 -1.00(-0.10%)
Jul 13, 2023 960.00 0 +0.00(+0.00%)
Jul 12, 2023 970.00 970.00 935.00 960.00 113 -10.00(-1.03%)
Jul 07, 2023 970.00 0 +0.00(+0.00%)
Jul 06, 2023 970.00 970.00 970.00 970.00 3 -5.00(-0.51%)
Jul 03, 2023 975.00 0 +10.00(+1.04%)
Jun 29, 2023 965.00 0 -5.00(-0.52%)
Jun 28, 2023 970.00 970.00 970.00 970.00 2 +5.00(+0.52%)
Jun 27, 2023 965.00 965.01 965.00 965.00 12 -5.00(-0.52%)
Jun 26, 2023 965.00 970.00 965.00 970.00 4 -15.00(-1.52%)
Jun 23, 2023 985.00 985.00 985.00 985.00 100 +5.00(+0.51%)
Jun 22, 2023 985.00 985.00 960.02 980.00 307 -5.00(-0.51%)
Jun 21, 2023 985.00 985.00 985.00 985.00 6 +0.00(+0.00%)
Jun 20, 2023 985.00 985.00 975.00 985.00 29 +0.00(+0.00%)
Jun 16, 2023 960.04 985.00 960.04 985.00 194 +24.96(+2.60%)
Jun 15, 2023 960.04 960.04 960.04 960.04 5 -21.97(-2.24%)
May 08, 2023 965.00 982.01 965.00 982.01 122 +22.01(+2.29%)
May 05, 2023 976.00 976.00 960.00 960.00 100 -15.00(-1.54%)
May 04, 2023 975.00 975.00 975.00 975.00 2 +8.00(+0.83%)
May 03, 2023 965.00 967.00 965.00 967.00 105 +5.50(+0.57%)
May 02, 2023 977.00 977.00 950.01 961.50 12 -13.50(-1.38%)
May 01, 2023 950.00 975.00 950.00 975.00 69 +23.00(+2.42%)
Apr 28, 2023 982.00 982.00 952.00 952.00 100 -30.00(-3.05%)
Apr 27, 2023 981.75 982.00 981.75 982.00 57 +0.00(+0.00%)
Apr 26, 2023 982.00 982.00 982.00 982.00 52 +0.25(+0.03%)
Apr 25, 2023 982.01 982.01 980.00 981.75 215 -5.26(-0.53%)
Apr 24, 2023 987.00 987.01 987.00 987.01 350 +0.51(+0.05%)
Apr 21, 2023 1000 1000 986.50 986.50 100 -13.50(-1.35%)
Apr 20, 2023 1000 1000 1000 1000 5 +0.01(+0.00%)
Apr 19, 2023 999.99 999.99 999.99 999.99 4 +10.99(+1.11%)
Apr 18, 2023 989.00 989.00 989.00 989.00 2 +1.00(+0.10%)
Apr 17, 2023 985.00 988.00 985.00 988.00 56 +7.50(+0.76%)
Apr 14, 2023 985.00 988.00 960.00 980.50 656 -4.50(-0.46%)
Apr 13, 2023 990.20 990.20 985.00 985.00 20 +0.00(+0.00%)
Apr 11, 2023 985.00 0 -15.00(-1.50%)
Apr 10, 2023 1000 1000 975.03 1000 395 +14.99(+1.52%)
Apr 06, 2023 985.00 985.01 982.50 985.01 247 +9.98(+1.02%)
Apr 05, 2023 975.03 975.03 975.03 975.03 3 -44.97(-4.41%)
Apr 04, 2023 1020 1020 1020 1020 4 +5.00(+0.49%)
Mar 31, 2023 1015 0 +0.01(+0.00%)
Mar 30, 2023 975.03 1015 975.03 1015 2 -0.01(-0.00%)
Mar 29, 2023 985.00 1015 985.00 1015 3 -5.00(-0.49%)
Mar 24, 2023 1020 0 +20.00(+2.00%)
Mar 23, 2023 1000 1000 1000 1000 23 +10.00(+1.01%)
Mar 22, 2023 975.03 990.00 975.03 990.00 15 -20.20(-2.00%)
Mar 21, 2023 1004 1045 1004 1010 74 +0.20(+0.02%)
Mar 20, 2023 1010 1010 975.02 1010 671 +0.00(+0.00%)
Mar 17, 2023 1010 1010 1010 1010 160 +9.99(+1.00%)
Mar 16, 2023 1024 1024 1000 1000 3 -24.99(-2.44%)
Mar 15, 2023 1025 1025 1025 1025 1 +0.00(+0.00%)
Mar 14, 2023 1012 1025 1012 1025 37 +12.89(+1.27%)
Mar 13, 2023 1050 1050 1012 1012 130 -37.89(-3.61%)
Mar 10, 2023 1013 1050 1012 1050 100 +36.80(+3.63%)
Mar 06, 2023 1013 0 +1.00(+0.10%)
Mar 03, 2023 1012 1050 1012 1012 100 +2.18(+0.22%)
Mar 02, 2023 1010 1010 1010 1010 6 -1.97(-0.19%)
Mar 01, 2023 1012 1012 1012 1012 5 +0.24(+0.02%)
Feb 27, 2023 1012 0 -0.16(-0.02%)
Feb 23, 2023 1012 0 +0.16(+0.02%)
Feb 22, 2023 1012 1012 1012 1012 31 -3.63(-0.36%)
Feb 21, 2023 1012 1015 1012 1015 24 -3.61(-0.35%)
Feb 17, 2023 1019 1019 1019 1019 100 -0.01(-0.00%)
Feb 16, 2023 1019 1019 1019 1019 1 +8.99(+0.89%)
Feb 15, 2023 1019 1019 1010 1010 2 -8.98(-0.88%)
Feb 14, 2023 1019 1019 1019 1019 4 +8.99(+0.89%)
Feb 10, 2023 1010 0 +0.00(+0.00%)
Feb 09, 2023 1010 1010 1010 1010 105 -8.99(-0.88%)
Feb 08, 2023 1019 1019 1019 1019 1 +8.99(+0.89%)
Feb 07, 2023 1010 1010 1010 1010 5 -10.00(-0.98%)
Feb 06, 2023 1020 1020 1020 1020 3 +15.00(+1.49%)
Feb 03, 2023 1020 1020 1000 1005 100 -0.01(-0.00%)
Feb 02, 2023 1040 1040 1005 1005 34 +0.01(+0.00%)
Feb 01, 2023 1005 1005 1000 1005 125 +0.00(+0.00%)
Jan 31, 2023 1005 1005 1005 1005 1 -5.00(-0.50%)
Jan 30, 2023 1010 1010 1010 1010 1 +5.00(+0.50%)
Jan 27, 2023 1005 1005 1005 1005 100 +4.99(+0.50%)
Jan 26, 2023 1000 1012 1000 1000 9 +0.00(+0.00%)
Jan 25, 2023 1010 1010 1000 1000 6 -11.99(-1.18%)
Jan 24, 2023 1010 1012 1001 1012 980 +1.99(+0.20%)
Jan 23, 2023 1010 1010 1010 1010 2 -1.79(-0.18%)
Jan 20, 2023 1010 1012 1010 1012 100 +1.80(+0.18%)
Jan 19, 2023 1015 1015 1010 1010 566 -15.00(-1.46%)
Jan 18, 2023 1025 1025 1025 1025 1 -15.00(-1.44%)
Jan 17, 2023 1015 1040 1015 1040 8 +10.00(+0.97%)
Jan 13, 2023 1050 1050 1020 1030 100 +5.00(+0.49%)
Jan 12, 2023 1050 1050 1025 1025 8 -24.00(-2.29%)
Jan 11, 2023 1010 1055 1010 1049 77 +24.00(+2.34%)
Jan 10, 2023 1025 1040 1025 1025 6 -20.00(-1.91%)
Jan 09, 2023 1000 1045 1000 1045 17 +0.00(+0.00%)
Jan 06, 2023 1000 1045 1000 1045 101 +45.00(+4.50%)
Jan 05, 2023 1001 1045 995.00 1000 281 -1.00(-0.10%)
Jan 04, 2023 1001 1037 1001 1001 13 -49.00(-4.67%)
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.