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 (%)
Feb 26, 2021 774.00 774.00 760.00 763.00 100 -12.00(-1.55%)
Feb 25, 2021 774.96 775.00 774.96 775.00 50 +5.75(+0.75%)
Feb 24, 2021 769.00 775.00 769.00 769.25 332 +6.00(+0.79%)
Feb 23, 2021 759.00 769.02 759.00 763.25 130 +4.25(+0.56%)
Feb 22, 2021 765.00 768.00 759.00 759.00 48 -5.90(-0.77%)
Feb 19, 2021 764.96 764.96 764.90 764.90 100 -0.01(-0.00%)
Feb 18, 2021 765.00 765.00 759.21 764.91 132 -0.09(-0.01%)
Feb 17, 2021 763.00 765.00 754.04 765.00 19 +11.00(+1.46%)
Feb 16, 2021 769.00 769.00 754.00 754.00 77 -10.69(-1.40%)
Feb 11, 2021 764.69 764.69 764.69 0 -4.31(-0.56%)
Feb 10, 2021 769.99 775.00 765.00 769.00 13 +12.00(+1.59%)
Feb 09, 2021 768.00 770.00 740.00 757.00 77 -13.00(-1.69%)
Feb 08, 2021 770.00 770.00 770.00 770.00 10 +8.00(+1.05%)
Feb 05, 2021 771.00 773.96 762.00 762.00 300 -10.00(-1.30%)
Feb 04, 2021 768.50 775.00 768.50 772.00 336 +2.00(+0.26%)
Feb 03, 2021 775.00 775.00 770.00 770.00 163 +0.00(+0.00%)
Feb 02, 2021 770.00 770.00 770.00 770.00 15 +0.00(+0.00%)
Feb 01, 2021 760.00 775.00 760.00 770.00 74 +5.00(+0.65%)
Jan 29, 2021 740.00 765.00 740.00 765.00 1,200 +25.00(+3.38%)
Jan 28, 2021 735.21 743.00 735.21 740.00 118 -3.00(-0.40%)
Jan 27, 2021 743.00 743.00 743.00 743.00 3 +5.20(+0.70%)
Jan 26, 2021 745.00 745.00 735.00 737.80 49 +2.79(+0.38%)
Jan 25, 2021 735.01 755.00 735.00 735.01 80 -0.99(-0.13%)
Jan 22, 2021 736.00 736.00 736.00 736.00 100 +1.00(+0.14%)
Jan 21, 2021 732.00 744.99 731.60 735.00 169 +4.40(+0.60%)
Jan 20, 2021 750.00 755.00 730.60 730.60 973 -19.40(-2.59%)
Jan 19, 2021 770.00 772.00 742.00 750.00 53 -22.50(-2.91%)
Jan 14, 2021 772.50 772.50 772.50 0 +0.00(+0.00%)
Jan 13, 2021 772.25 772.50 772.25 772.50 430 -2.50(-0.32%)
Jan 12, 2021 775.00 788.00 771.00 775.00 153 +5.00(+0.65%)
Jan 11, 2021 767.00 775.00 767.00 770.00 292 +5.00(+0.65%)
Jan 07, 2021 765.00 765.00 765.00 0 -7.00(-0.91%)
Jan 06, 2021 762.00 772.00 762.00 772.00 6 +11.80(+1.55%)
Jan 05, 2021 760.00 761.00 759.00 760.20 62 -14.80(-1.91%)
Jan 04, 2021 766.99 775.00 760.00 775.00 23 +15.00(+1.97%)
Dec 31, 2020 760.00 760.00 760.00 277 +10.00(+1.33%)
Dec 30, 2020 749.00 750.00 745.00 750.00 277 +14.00(+1.90%)
Dec 29, 2020 740.25 740.25 735.00 736.00 43 -4.25(-0.57%)
Dec 28, 2020 740.00 740.25 735.00 740.25 4 -8.75(-1.17%)
Dec 24, 2020 735.00 749.00 735.00 749.00 400 -1.00(-0.13%)
Dec 23, 2020 744.00 750.00 735.00 750.00 44 +15.04(+2.05%)
Dec 22, 2020 744.00 744.00 734.96 734.96 740 -5.04(-0.68%)
Dec 21, 2020 732.30 740.20 732.30 740.00 13 +8.00(+1.09%)
Dec 18, 2020 732.01 744.00 732.00 732.00 100 -2.00(-0.27%)
Dec 17, 2020 732.00 736.00 732.00 734.00 101 +3.50(+0.48%)
Dec 16, 2020 730.50 730.50 730.50 730.50 1 -0.73(-0.10%)
Dec 15, 2020 730.50 731.23 730.50 731.23 218 +0.93(+0.13%)
Dec 14, 2020 732.00 732.00 730.30 730.30 237 -3.20(-0.44%)
Dec 10, 2020 733.50 733.50 733.50 0 +5.20(+0.71%)
Dec 09, 2020 726.75 733.99 726.75 728.30 2,742 +1.70(+0.23%)
Dec 08, 2020 735.99 735.99 726.60 726.60 137 -6.40(-0.87%)
Dec 07, 2020 730.00 733.00 729.60 733.00 112 +4.00(+0.55%)
Dec 04, 2020 740.00 749.00 729.00 729.00 100 +3.00(+0.41%)
Dec 02, 2020 726.00 726.00 726.00 0 +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.