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

Farmers & Merchants Bancorp (OP: FMCB )

1,100.00 +89.00 (+8.80%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 6, 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, 2020 789.03 789.03 773.00 774.00 200 -15.03(-1.90%)
Feb 27, 2020 793.00 800.25 789.00 789.03 185 +0.03(+0.00%)
Feb 26, 2020 793.00 793.10 782.00 789.00 273 +0.00(+0.00%)
Feb 25, 2020 785.00 799.99 779.85 789.00 520 +9.20(+1.18%)
Feb 24, 2020 775.00 779.80 772.00 779.80 750 +4.80(+0.62%)
Feb 21, 2020 775.00 775.00 774.96 775.00 100 +2.50(+0.32%)
Feb 20, 2020 770.00 772.50 770.00 772.50 4 +2.50(+0.32%)
Feb 19, 2020 775.00 775.00 770.00 770.00 15 -5.00(-0.65%)
Feb 18, 2020 772.00 775.00 772.00 775.00 4 +5.00(+0.65%)
Feb 13, 2020 770.00 770.00 770.00 0 +0.00(+0.00%)
Feb 12, 2020 774.00 775.00 770.00 770.00 11 -2.00(-0.26%)
Feb 11, 2020 772.00 772.00 772.00 772.00 2 +0.00(+0.00%)
Feb 10, 2020 772.00 772.00 772.00 772.00 5 +2.00(+0.26%)
Feb 07, 2020 770.00 774.00 765.00 770.00 100 +3.98(+0.52%)
Feb 06, 2020 766.00 766.02 765.60 766.02 95 +0.42(+0.05%)
Feb 05, 2020 765.60 765.60 765.60 765.60 5 +0.60(+0.08%)
Feb 04, 2020 770.00 770.00 765.00 765.00 29 -1.00(-0.13%)
Feb 03, 2020 767.00 767.00 766.00 766.00 44 -2.00(-0.26%)
Jan 31, 2020 770.00 775.00 768.00 768.00 100 +1.40(+0.18%)
Jan 30, 2020 774.00 774.00 766.60 766.60 40 -8.36(-1.08%)
Jan 29, 2020 774.96 774.96 774.96 774.96 1 +4.42(+0.57%)
Jan 24, 2020 770.54 770.54 770.54 0 -4.42(-0.57%)
Jan 23, 2020 774.99 774.99 774.96 774.96 11 +2.96(+0.38%)
Jan 22, 2020 772.00 772.00 770.50 772.00 48 +2.00(+0.26%)
Jan 21, 2020 774.99 774.99 770.00 770.00 396 -4.99(-0.64%)
Jan 17, 2020 770.00 774.99 770.00 774.99 300 +5.49(+0.71%)
Jan 16, 2020 773.00 773.00 769.50 769.50 61 -5.50(-0.71%)
Jan 15, 2020 775.00 775.00 775.00 775.00 2 +5.50(+0.71%)
Jan 14, 2020 778.00 778.00 769.50 769.50 442 -5.46(-0.70%)
Jan 13, 2020 775.00 775.00 774.96 774.96 72 +0.96(+0.12%)
Jan 10, 2020 774.00 774.00 774.00 774.00 100 +3.00(+0.39%)
Jan 09, 2020 770.00 771.00 770.00 771.00 97 +4.00(+0.52%)
Jan 08, 2020 768.00 768.00 767.00 767.00 13 -0.10(-0.01%)
Jan 07, 2020 766.62 767.10 766.62 767.10 67 +0.49(+0.06%)
Jan 06, 2020 768.01 768.01 766.61 766.61 28 -4.39(-0.57%)
Jan 03, 2020 771.00 771.00 771.00 771.00 100 +0.00(+0.00%)
Jan 02, 2020 773.99 775.00 770.00 771.00 2,162 +2.90(+0.38%)
Dec 31, 2019 774.00 774.00 768.10 768.10 200 -5.90(-0.76%)
Dec 30, 2019 774.00 774.00 771.05 774.00 10 +0.04(+0.01%)
Dec 26, 2019 773.96 773.96 773.96 0 +6.11(+0.80%)
Dec 24, 2019 769.30 769.30 767.85 767.85 100 -1.49(-0.19%)
Dec 23, 2019 772.60 773.96 769.34 769.34 221 -4.66(-0.60%)
Dec 20, 2019 776.60 776.60 774.00 774.00 100 -3.00(-0.39%)
Dec 18, 2019 777.00 777.00 777.00 0 -2.80(-0.36%)
Dec 17, 2019 780.00 780.00 777.10 779.80 58 +2.20(+0.28%)
Dec 16, 2019 782.00 782.00 777.60 777.60 28 -3.00(-0.38%)
Dec 13, 2019 780.60 780.60 780.60 780.60 200 -4.36(-0.56%)
Dec 12, 2019 780.00 784.96 780.00 784.96 3 +4.86(+0.62%)
Dec 10, 2019 780.10 780.10 780.10 0 +0.10(+0.01%)
Dec 09, 2019 785.00 785.00 780.00 780.00 71 -5.00(-0.64%)
Dec 06, 2019 780.00 785.00 780.00 785.00 100 +5.00(+0.64%)
Dec 05, 2019 793.00 793.00 779.85 780.00 40 -19.96(-2.50%)
Dec 03, 2019 799.96 799.96 799.96 0 +4.96(+0.62%)
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.