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: 3:41 PM 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 (%)
Oct 30, 2020 720.00 724.00 705.00 705.00 100 -15.00(-2.08%)
Oct 29, 2020 719.00 720.00 719.00 720.00 7 +1.00(+0.14%)
Oct 28, 2020 707.00 719.00 707.00 719.00 42 +4.04(+0.57%)
Oct 27, 2020 720.00 720.00 714.96 714.96 15 +7.96(+1.13%)
Oct 26, 2020 707.00 707.00 706.00 707.00 11 -3.00(-0.42%)
Oct 23, 2020 720.00 720.00 710.00 710.00 100 -10.00(-1.39%)
Oct 22, 2020 706.00 720.00 706.00 720.00 3 -4.00(-0.55%)
Oct 21, 2020 724.00 724.00 724.00 724.00 109 +4.00(+0.56%)
Oct 20, 2020 720.00 720.00 720.00 720.00 1 +0.00(+0.00%)
Oct 19, 2020 720.00 720.00 720.00 720.00 2 +0.00(+0.00%)
Oct 16, 2020 720.00 720.00 720.00 720.00 100 +2.75(+0.38%)
Oct 15, 2020 710.00 720.00 710.00 717.25 83 +7.25(+1.02%)
Oct 13, 2020 710.00 710.00 710.00 0 +0.00(+0.00%)
Oct 12, 2020 724.00 724.00 701.60 710.00 116 -2.00(-0.28%)
Oct 09, 2020 724.00 724.00 712.00 712.00 100 -12.00(-1.66%)
Oct 08, 2020 723.96 724.00 723.96 724.00 11 +0.00(+0.00%)
Oct 07, 2020 724.00 724.00 724.00 724.00 300 +9.00(+1.26%)
Oct 06, 2020 724.96 724.96 715.00 715.00 120 -7.00(-0.97%)
Oct 05, 2020 720.00 722.00 714.00 722.00 17 -3.00(-0.41%)
Oct 02, 2020 717.04 725.00 717.04 725.00 100 +0.04(+0.01%)
Oct 01, 2020 723.00 724.96 723.00 724.96 7 -0.04(-0.01%)
Sep 30, 2020 725.00 725.00 725.00 725.00 10 +11.75(+1.65%)
Sep 29, 2020 713.25 713.25 713.25 713.25 1 -11.75(-1.62%)
Sep 28, 2020 716.00 725.00 714.00 725.00 194 +4.00(+0.55%)
Sep 25, 2020 720.96 721.00 720.96 721.00 100 +0.04(+0.01%)
Sep 24, 2020 720.25 725.00 720.25 720.96 6 -4.04(-0.56%)
Sep 23, 2020 718.00 725.00 718.00 725.00 35 +7.00(+0.97%)
Sep 22, 2020 722.00 722.00 718.00 718.00 36 -4.00(-0.55%)
Sep 21, 2020 749.00 749.00 722.00 722.00 2 -27.00(-3.60%)
Sep 18, 2020 745.00 749.00 745.00 749.00 100 +27.00(+3.74%)
Sep 17, 2020 729.00 749.00 722.00 722.00 62 -3.00(-0.41%)
Sep 16, 2020 725.00 725.00 725.00 725.00 1 +0.00(+0.00%)
Sep 14, 2020 725.00 725.00 725.00 0 +0.04(+0.01%)
Sep 11, 2020 717.00 724.96 717.00 724.96 100 +8.57(+1.20%)
Sep 10, 2020 716.00 716.39 716.00 716.39 203 +0.60(+0.08%)
Sep 09, 2020 721.04 721.04 715.79 715.79 56 -4.21(-0.58%)
Sep 08, 2020 725.00 725.00 720.00 720.00 14 -5.00(-0.69%)
Sep 04, 2020 728.99 729.00 715.00 725.00 100 +0.00(+0.00%)
Sep 03, 2020 721.00 729.00 721.00 725.00 29 +14.95(+2.11%)
Sep 02, 2020 710.00 718.00 700.01 710.05 228 +5.05(+0.72%)
Sep 01, 2020 705.00 710.00 705.00 705.00 3 +0.00(+0.00%)
Aug 31, 2020 716.00 716.00 705.00 705.00 33 -15.00(-2.08%)
Aug 28, 2020 716.00 724.00 702.00 720.00 100 +4.00(+0.56%)
Aug 27, 2020 717.00 717.00 716.00 716.00 63 +16.00(+2.29%)
Aug 26, 2020 707.00 707.00 700.00 700.00 286 -7.00(-0.99%)
Aug 25, 2020 707.00 710.00 707.00 707.00 151 +2.00(+0.28%)
Aug 24, 2020 705.00 705.04 702.00 705.00 19 +3.00(+0.43%)
Aug 21, 2020 715.00 715.00 701.00 702.00 100 -13.00(-1.82%)
Aug 20, 2020 724.96 724.96 715.00 715.00 7 +0.00(+0.00%)
Aug 18, 2020 715.00 715.00 715.00 0 +0.00(+0.00%)
Aug 17, 2020 715.00 715.00 715.00 715.00 14 +0.00(+0.00%)
Aug 14, 2020 715.00 715.00 715.00 715.00 100 +0.04(+0.01%)
Aug 13, 2020 714.96 714.96 714.96 714.96 1 -0.04(-0.01%)
Aug 12, 2020 715.00 715.00 715.00 715.00 77 +0.50(+0.07%)
Aug 11, 2020 714.50 714.50 714.50 714.50 1,000 +2.00(+0.28%)
Aug 10, 2020 716.00 727.99 712.50 712.50 100 -5.50(-0.77%)
Aug 06, 2020 718.00 718.00 718.00 0 +5.00(+0.70%)
Aug 05, 2020 713.00 713.00 713.00 713.00 3 -12.00(-1.66%)
Aug 04, 2020 729.99 729.99 719.75 725.00 4 +13.00(+1.83%)
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.