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 (%)
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%)
Dec 01, 2020 723.00 726.00 709.60 726.00 150 -0.96(-0.13%)
Nov 30, 2020 729.00 729.00 722.04 726.96 27 +5.36(+0.74%)
Nov 27, 2020 723.00 723.00 721.60 721.60 100 -3.40(-0.47%)
Nov 25, 2020 724.00 743.00 723.00 725.00 100 +0.00(+0.00%)
Nov 24, 2020 720.61 725.00 720.60 725.00 139 +4.40(+0.61%)
Nov 23, 2020 724.00 725.00 720.60 720.60 1,061 -3.36(-0.46%)
Nov 20, 2020 723.96 723.96 723.96 723.96 100 +0.00(+0.00%)
Nov 19, 2020 723.96 723.96 723.96 723.96 3 -0.04(-0.01%)
Nov 18, 2020 718.00 724.00 718.00 724.00 35 +6.00(+0.84%)
Nov 17, 2020 718.00 718.00 718.00 718.00 601 +0.00(+0.00%)
Nov 16, 2020 717.50 724.00 711.00 718.00 47 +3.00(+0.42%)
Nov 13, 2020 715.00 718.00 715.00 715.00 100 +0.00(+0.00%)
Nov 12, 2020 719.00 719.00 715.00 715.00 85 -4.00(-0.56%)
Nov 11, 2020 721.00 721.00 716.04 719.00 233 -2.00(-0.28%)
Nov 10, 2020 722.00 722.00 721.00 721.00 17 +0.00(+0.00%)
Nov 09, 2020 710.00 721.00 710.00 721.00 21 +13.00(+1.84%)
Nov 05, 2020 708.00 708.00 708.00 0 -2.00(-0.28%)
Nov 04, 2020 718.75 718.75 710.00 710.00 45 -14.00(-1.93%)
Nov 03, 2020 716.00 724.00 716.00 724.00 76 +8.00(+1.12%)
Nov 02, 2020 716.00 716.00 716.00 716.00 1 +11.00(+1.56%)
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%)
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.