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

Farmers & Merchants Bancorp (OP: FMCB )

1,090.00 -10.00 (-0.91%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 7, 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 (%)
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%)
Feb 01, 2022 928.99 929.00 925.04 929.00 18 +1.00(+0.11%)
Jan 31, 2022 929.00 929.00 928.00 928.00 23 -1.00(-0.11%)
Jan 28, 2022 925.00 930.00 925.00 929.00 88 +0.00(+0.00%)
Jan 27, 2022 932.00 932.00 913.00 929.00 22 -16.00(-1.69%)
Jan 26, 2022 945.00 945.00 945.00 945.00 2 +15.00(+1.61%)
Jan 25, 2022 945.00 945.00 930.00 930.00 10 -17.00(-1.80%)
Jan 24, 2022 947.00 949.40 945.00 947.00 3 +1.00(+0.11%)
Jan 21, 2022 946.00 954.00 946.00 946.00 100 -5.00(-0.53%)
Jan 20, 2022 951.00 951.00 951.00 951.00 2 +6.00(+0.63%)
Jan 19, 2022 945.00 945.00 945.00 945.00 6 -5.96(-0.63%)
Jan 18, 2022 950.96 950.96 950.96 950.96 1 +9.96(+1.06%)
Jan 14, 2022 941.00 0 +0.00(+0.00%)
Jan 13, 2022 954.00 954.00 941.00 941.00 10 -13.00(-1.36%)
Jan 12, 2022 954.00 954.00 954.00 954.00 3 +18.00(+1.92%)
Jan 11, 2022 936.00 936.00 936.00 936.00 14 -19.00(-1.99%)
Jan 10, 2022 960.00 960.00 935.00 955.00 174 -4.86(-0.51%)
Jan 07, 2022 956.00 959.86 956.00 959.86 100 -0.04(-0.00%)
Jan 06, 2022 959.90 959.90 959.90 959.90 21 +3.90(+0.41%)
Jan 05, 2022 956.00 956.00 956.00 956.00 2 -2.90(-0.30%)
Jan 04, 2022 958.90 958.90 958.90 958.90 27 +3.90(+0.41%)
Jan 03, 2022 959.69 959.70 955.00 955.00 17 -4.70(-0.49%)
Dec 31, 2021 959.70 959.70 959.70 959.70 100 -0.20(-0.02%)
Dec 30, 2021 956.50 959.90 950.00 959.90 152 +2.90(+0.30%)
Dec 29, 2021 959.90 959.90 957.00 957.00 5 -3.00(-0.31%)
Dec 28, 2021 958.00 960.00 958.00 960.00 21 +3.00(+0.31%)
Dec 27, 2021 957.00 957.00 957.00 957.00 20 -5.00(-0.52%)
Dec 23, 2021 962.00 962.00 962.00 962.00 100 -1.00(-0.10%)
Dec 22, 2021 953.00 963.00 953.00 963.00 78 +9.00(+0.94%)
Dec 21, 2021 949.99 954.00 949.97 954.00 71 +4.01(+0.42%)
Dec 20, 2021 959.00 959.00 945.00 949.99 49 -9.21(-0.96%)
Dec 17, 2021 966.00 966.00 959.20 959.20 194 -4.80(-0.50%)
Dec 15, 2021 964.00 964.00 964.00 0 +1.80(+0.19%)
Dec 13, 2021 962.20 962.20 962.20 0 -13.80(-1.41%)
Dec 10, 2021 976.00 976.00 976.00 976.00 100 +11.00(+1.14%)
Dec 09, 2021 971.00 971.00 965.00 965.00 7 -6.00(-0.62%)
Dec 08, 2021 978.96 978.96 971.00 971.00 12 -13.96(-1.42%)
Dec 07, 2021 985.00 985.00 971.00 984.96 23 -3.04(-0.31%)
Dec 06, 2021 988.00 989.00 988.00 988.00 9 +21.00(+2.17%)
Dec 03, 2021 970.00 970.00 967.00 967.00 100 -3.00(-0.31%)
Dec 02, 2021 985.00 992.00 970.00 970.00 489 -10.00(-1.02%)
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.