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

Farmers & Merchants Bancorp (OP: FMCB )

1,052.00 -38.00 (-3.49%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 (%)
Oct 30, 2019 772.50 772.50 772.50 0 -7.50(-0.96%)
Oct 29, 2019 779.00 780.00 779.00 780.00 5 +7.50(+0.97%)
Oct 28, 2019 779.00 779.00 772.50 772.50 5 -5.50(-0.71%)
Oct 25, 2019 778.00 779.00 778.00 778.00 100 +0.00(+0.00%)
Oct 24, 2019 778.00 778.00 778.00 778.00 1 +0.00(+0.00%)
Oct 23, 2019 778.00 778.00 772.50 778.00 33 +0.00(+0.00%)
Oct 22, 2019 770.00 778.00 770.00 778.00 17 +3.04(+0.39%)
Oct 18, 2019 774.96 774.96 774.96 0 +4.96(+0.64%)
Oct 17, 2019 761.60 770.00 761.60 770.00 31 +8.40(+1.10%)
Oct 16, 2019 761.00 780.00 761.00 761.60 61 -18.40(-2.36%)
Oct 15, 2019 790.00 790.00 780.00 780.00 10 +5.00(+0.65%)
Oct 14, 2019 804.00 804.00 755.75 775.00 33 +2.50(+0.32%)
Oct 11, 2019 780.00 800.00 772.50 772.50 100 +0.00(+0.00%)
Oct 10, 2019 777.00 777.00 772.50 772.50 14 +2.50(+0.32%)
Oct 09, 2019 775.00 775.00 770.00 770.00 37 -5.00(-0.65%)
Oct 08, 2019 772.50 778.00 755.00 775.00 832 -5.00(-0.64%)
Oct 03, 2019 780.00 780.00 780.00 0 +0.00(+0.00%)
Oct 02, 2019 780.00 780.00 780.00 780.00 12 +8.70(+1.13%)
Oct 01, 2019 780.00 780.00 771.30 771.30 24 -8.70(-1.12%)
Sep 30, 2019 780.00 780.00 780.00 780.00 25 +0.00(+0.00%)
Sep 27, 2019 775.00 780.00 775.00 780.00 100 +0.00(+0.00%)
Sep 26, 2019 780.00 780.00 780.00 780.00 6 +0.00(+0.00%)
Sep 25, 2019 780.00 780.00 775.00 780.00 13 +0.00(+0.00%)
Sep 24, 2019 780.00 780.00 780.00 780.00 21 +5.00(+0.65%)
Sep 23, 2019 785.00 785.00 775.00 775.00 10 -20.00(-2.52%)
Sep 20, 2019 800.00 800.00 795.00 795.00 100 -5.00(-0.62%)
Sep 18, 2019 800.00 800.00 800.00 0 +32.95(+4.30%)
Sep 17, 2019 820.00 820.00 767.05 767.05 57 -52.95(-6.46%)
Sep 16, 2019 820.00 820.00 820.00 820.00 1 +19.99(+2.50%)
Sep 13, 2019 800.01 800.01 800.01 800.01 100 -50.24(-5.91%)
Sep 12, 2019 799.00 850.25 775.00 850.25 31 +51.25(+6.41%)
Sep 11, 2019 798.00 799.00 780.00 799.00 14 +19.00(+2.44%)
Sep 10, 2019 765.00 780.00 765.00 780.00 11 +3.00(+0.39%)
Sep 09, 2019 767.00 777.00 767.00 777.00 30 +12.00(+1.57%)
Sep 06, 2019 770.00 770.00 762.60 765.00 100 -2.00(-0.26%)
Sep 05, 2019 767.00 767.00 767.00 767.00 4 +4.40(+0.58%)
Sep 04, 2019 767.00 767.00 762.60 762.60 26 +0.29(+0.04%)
Sep 03, 2019 762.31 762.31 762.31 762.31 10 -17.69(-2.27%)
Aug 29, 2019 780.00 780.00 780.00 0 +17.99(+2.36%)
Aug 28, 2019 762.01 762.01 762.01 762.01 1 +0.00(+0.00%)
Aug 27, 2019 770.00 800.00 760.00 762.01 114 +2.01(+0.26%)
Aug 26, 2019 762.00 770.00 757.00 760.00 40 -2.10(-0.28%)
Aug 23, 2019 767.00 780.00 761.00 762.10 100 -18.85(-2.41%)
Aug 22, 2019 779.95 780.95 779.95 780.95 27 -0.05(-0.01%)
Aug 21, 2019 767.00 781.00 767.00 781.00 7 +6.50(+0.84%)
Aug 20, 2019 770.00 774.50 770.00 774.50 12 +8.40(+1.10%)
Aug 15, 2019 766.10 766.10 766.10 0 -3.90(-0.51%)
Aug 14, 2019 776.00 780.25 770.00 770.00 40 -6.00(-0.77%)
Aug 09, 2019 776.00 776.00 776.00 776.00 6 -4.00(-0.51%)
Aug 08, 2019 775.00 780.00 775.00 780.00 10 +5.00(+0.65%)
Aug 07, 2019 775.00 775.00 775.00 775.00 31 -5.96(-0.76%)
Aug 06, 2019 782.00 782.00 775.00 780.96 62 -1.04(-0.13%)
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.