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

Farmers & Merchants Bancorp (OP: FMCB )

1,065.20 +15.20 (+1.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
May 28, 2021 920.00 925.00 881.00 885.01 100 -33.99(-3.70%)
May 27, 2021 920.00 920.00 887.00 919.00 43 +33.96(+3.84%)
May 26, 2021 885.00 885.04 885.00 885.04 3 +0.04(+0.00%)
May 25, 2021 880.00 925.00 876.50 885.00 303 +6.00(+0.68%)
May 24, 2021 875.00 879.00 874.96 879.00 67 +4.01(+0.46%)
May 21, 2021 870.00 875.00 870.00 874.99 100 +9.95(+1.15%)
May 20, 2021 875.00 875.00 865.04 865.04 10 -4.96(-0.57%)
May 19, 2021 870.00 875.00 870.00 870.00 6 -5.00(-0.57%)
May 18, 2021 875.00 875.00 875.00 875.00 1 +0.00(+0.00%)
May 17, 2021 875.00 875.00 861.00 875.00 81 +9.99(+1.15%)
May 14, 2021 880.00 880.00 865.00 865.01 100 -0.03(-0.00%)
May 13, 2021 865.00 880.00 855.00 865.04 57 +0.04(+0.00%)
May 12, 2021 870.00 870.00 865.00 865.00 11 -25.00(-2.81%)
May 11, 2021 860.00 890.00 855.00 890.00 72 +35.00(+4.09%)
May 10, 2021 855.00 855.00 837.01 855.00 105 +5.00(+0.59%)
May 07, 2021 850.00 884.00 830.00 850.00 100 +10.00(+1.19%)
May 06, 2021 840.00 840.00 840.00 840.00 1 +10.00(+1.20%)
May 05, 2021 830.00 830.00 829.96 830.00 507 +0.00(+0.00%)
May 04, 2021 830.00 830.00 830.00 830.00 32 +0.00(+0.00%)
May 03, 2021 830.00 830.00 820.01 830.00 17 -0.00(-0.00%)
Apr 30, 2021 830.00 830.00 830.00 830.00 100 +0.04(+0.01%)
Apr 29, 2021 825.00 829.96 820.04 829.96 524 +4.96(+0.60%)
Apr 28, 2021 820.05 830.00 820.05 825.00 842 +0.00(+0.00%)
Apr 27, 2021 825.00 829.99 820.05 825.00 1,985 +0.00(+0.00%)
Apr 26, 2021 814.96 825.00 810.00 825.00 112 +6.00(+0.73%)
Apr 23, 2021 824.80 824.80 819.00 819.00 100 -6.00(-0.73%)
Apr 22, 2021 805.00 825.00 805.00 825.00 18 +23.00(+2.87%)
Apr 21, 2021 855.00 855.00 801.00 802.00 74 -38.00(-4.52%)
Apr 20, 2021 850.00 850.00 840.00 840.00 63 -45.00(-5.08%)
Apr 19, 2021 850.00 885.00 850.00 885.00 11 -40.00(-4.32%)
Apr 16, 2021 805.00 925.00 805.00 925.00 100 +106.00(+12.94%)
Apr 14, 2021 819.00 819.00 819.00 0 +19.00(+2.38%)
Apr 13, 2021 796.00 800.00 796.00 800.00 3 +0.00(+0.00%)
Apr 12, 2021 800.00 807.50 800.00 800.00 347 +0.00(+0.00%)
Apr 09, 2021 795.00 800.00 795.00 800.00 100 +5.00(+0.63%)
Apr 08, 2021 799.75 800.00 795.00 795.00 788 -5.00(-0.62%)
Apr 07, 2021 787.00 800.00 787.00 800.00 54 +1.00(+0.13%)
Apr 06, 2021 789.96 799.00 789.96 799.00 53 +15.00(+1.91%)
Apr 05, 2021 782.00 798.00 782.00 784.00 587 +4.00(+0.51%)
Apr 01, 2021 777.99 780.00 773.00 780.00 100 +2.01(+0.26%)
Mar 31, 2021 777.99 777.99 777.99 777.99 14 +2.99(+0.39%)
Mar 30, 2021 772.00 777.99 772.00 775.00 453 +3.00(+0.39%)
Mar 29, 2021 772.00 772.00 772.00 772.00 52 -5.99(-0.77%)
Mar 26, 2021 772.00 777.99 772.00 777.99 100 +0.20(+0.03%)
Mar 25, 2021 778.00 778.00 772.00 777.79 91 -0.21(-0.03%)
Mar 24, 2021 784.00 784.00 772.00 778.00 29 -6.00(-0.77%)
Mar 23, 2021 784.00 784.00 784.00 784.00 1 +6.00(+0.77%)
Mar 22, 2021 778.00 778.00 778.00 778.00 6 -2.50(-0.32%)
Mar 19, 2021 779.00 783.00 779.00 780.50 100 +9.50(+1.23%)
Mar 18, 2021 771.00 771.00 771.00 771.00 40 +0.00(+0.00%)
Mar 17, 2021 779.00 783.00 771.00 771.00 105 -4.00(-0.52%)
Mar 16, 2021 770.00 783.00 770.00 775.00 1,349 -8.00(-1.02%)
Mar 15, 2021 783.00 783.00 770.00 783.00 73 +8.00(+1.03%)
Mar 12, 2021 770.00 775.00 770.00 775.00 1,300 +5.00(+0.65%)
Mar 11, 2021 775.00 775.00 761.00 770.00 151 -5.00(-0.65%)
Mar 10, 2021 775.00 775.00 775.00 775.00 10 +0.00(+0.00%)
Mar 09, 2021 775.00 775.00 775.00 775.00 5 +5.00(+0.65%)
Mar 08, 2021 775.00 775.00 770.00 770.00 210 -0.04(-0.01%)
Mar 05, 2021 769.96 775.00 769.96 770.04 100 +0.04(+0.01%)
Mar 04, 2021 775.00 775.00 770.00 770.00 6 +0.00(+0.00%)
Mar 03, 2021 775.00 775.00 765.00 770.00 260 -1.25(-0.16%)
Mar 02, 2021 769.00 775.00 764.00 771.25 269 -3.75(-0.48%)
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.