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

Farmers & Merchants Bancorp (OP: FMCB )

1,000.00 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 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 (%)
Aug 31, 2021 887.25 887.25 880.00 880.00 25 -20.04(-2.23%)
Aug 30, 2021 900.04 900.04 900.04 900.04 1 +0.00(+0.00%)
Aug 26, 2021 900.04 900.04 900.04 0 +9.04(+1.01%)
Aug 24, 2021 891.00 891.00 891.00 0 -8.00(-0.89%)
Aug 23, 2021 898.50 899.00 891.40 899.00 384 +0.50(+0.06%)
Aug 20, 2021 898.46 898.50 898.46 898.50 100 +0.00(+0.00%)
Aug 19, 2021 890.00 899.00 890.00 898.50 33 -0.49(-0.05%)
Aug 18, 2021 890.00 898.99 890.00 898.99 58 +8.99(+1.01%)
Aug 17, 2021 889.00 890.00 889.00 890.00 27 +11.00(+1.25%)
Aug 16, 2021 889.98 889.98 879.00 879.00 19 -10.98(-1.23%)
Aug 13, 2021 878.96 889.98 878.96 889.98 100 +13.94(+1.59%)
Aug 12, 2021 875.20 876.04 875.00 876.04 51 +1.04(+0.12%)
Aug 11, 2021 874.30 889.99 874.30 875.00 23 +0.75(+0.09%)
Aug 10, 2021 876.00 876.00 874.25 874.25 8 -0.75(-0.09%)
Aug 09, 2021 875.00 875.00 875.00 875.00 36 +0.00(+0.00%)
Aug 06, 2021 875.00 875.00 875.00 875.00 100 +3.00(+0.34%)
Aug 05, 2021 871.00 872.00 871.00 872.00 11 +1.00(+0.11%)
Aug 04, 2021 883.00 899.99 870.00 871.00 26 -11.80(-1.34%)
Aug 03, 2021 875.00 882.80 869.00 882.80 473 -0.20(-0.02%)
Aug 02, 2021 883.00 883.00 883.00 883.00 5 +12.00(+1.38%)
Jul 30, 2021 874.00 874.00 871.00 871.00 100 -7.02(-0.80%)
Jul 29, 2021 885.00 885.00 878.02 878.02 8 -1.98(-0.23%)
Jul 28, 2021 875.00 880.00 875.00 880.00 2 +6.25(+0.72%)
Jul 27, 2021 874.00 874.00 869.00 873.75 5 +5.74(+0.66%)
Jul 26, 2021 889.74 889.75 868.01 868.01 25 -21.73(-2.44%)
Jul 23, 2021 889.74 889.74 889.74 889.74 100 +0.00(+0.00%)
Jul 21, 2021 889.74 889.74 889.74 0 +23.74(+2.74%)
Jul 20, 2021 867.00 867.00 866.00 866.00 15 -0.01(-0.00%)
Jul 19, 2021 874.00 874.00 866.01 866.01 29 +0.00(+0.00%)
Jul 16, 2021 866.01 866.01 866.01 866.01 100 +2.51(+0.29%)
Jul 15, 2021 863.50 863.50 863.50 863.50 23 +0.00(+0.00%)
Jul 14, 2021 863.50 863.50 863.50 863.50 15 +0.25(+0.03%)
Jul 13, 2021 861.50 863.25 861.50 863.25 54 +1.71(+0.20%)
Jul 12, 2021 863.25 863.25 861.54 861.54 4 +0.04(+0.00%)
Jul 09, 2021 861.50 861.50 861.50 861.50 100 +0.00(+0.00%)
Jul 08, 2021 865.51 874.00 861.50 861.50 134 -12.50(-1.43%)
Jul 07, 2021 863.00 874.00 862.00 874.00 42 +0.00(+0.00%)
Jul 06, 2021 863.00 874.00 863.00 874.00 3 +0.00(+0.00%)
Jul 02, 2021 863.00 874.00 863.00 874.00 100 +10.99(+1.27%)
Jul 01, 2021 873.99 874.00 863.01 863.01 13 +1.01(+0.12%)
Jun 30, 2021 865.00 874.00 862.00 862.00 103 -1.00(-0.12%)
Jun 29, 2021 865.00 865.00 863.00 863.00 709 +2.00(+0.23%)
Jun 28, 2021 861.04 874.00 861.00 861.00 23 -8.96(-1.03%)
Jun 25, 2021 873.96 873.96 861.00 869.96 100 -0.04(-0.00%)
Jun 24, 2021 870.00 870.00 870.00 870.00 2 +4.98(+0.58%)
Jun 22, 2021 865.02 865.02 865.02 0 -0.23(-0.03%)
Jun 21, 2021 865.25 865.25 864.40 865.25 4 +2.00(+0.23%)
Jun 18, 2021 863.25 863.25 863.25 863.25 100 +0.00(+0.00%)
Jun 17, 2021 865.00 865.00 863.25 863.25 223 +0.00(+0.00%)
Jun 16, 2021 867.00 867.00 863.25 863.25 108 -11.75(-1.34%)
Jun 15, 2021 871.04 875.00 870.00 875.00 559 +0.00(+0.00%)
Jun 11, 2021 875.00 875.00 875.00 0 -3.00(-0.34%)
Jun 10, 2021 873.00 878.00 873.00 878.00 27 +3.00(+0.34%)
Jun 09, 2021 889.75 889.75 875.00 875.00 57 -15.00(-1.69%)
Jun 08, 2021 900.00 900.00 890.00 890.00 11 -10.00(-1.11%)
Jun 07, 2021 900.00 900.00 900.00 900.00 3 +10.00(+1.12%)
Jun 04, 2021 885.51 900.00 885.51 890.00 100 -10.00(-1.11%)
Jun 03, 2021 909.96 909.96 900.00 900.00 27 -10.00(-1.10%)
Jun 02, 2021 885.10 910.00 885.10 910.00 35 +0.00(+0.00%)
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.