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

Farmers & Merchants Bancorp (OP: FMCB )

1,075.00 +23.00 (+2.19%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 9, 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, 2018 649.00 650.00 649.00 650.00 105 +5.00(+0.78%)
Feb 27, 2018 645.00 645.00 645.00 645.00 22 +4.00(+0.62%)
Feb 26, 2018 645.00 650.00 641.00 641.00 189 -9.00(-1.38%)
Feb 22, 2018 650.00 650.00 650.00 0 +0.00(+0.00%)
Feb 20, 2018 650.00 650.00 650.00 0 +0.00(+0.00%)
Feb 16, 2018 650.00 650.00 650.00 0 +0.00(+0.00%)
Feb 13, 2018 650.00 650.00 650.00 0 +1.00(+0.15%)
Feb 06, 2018 649.00 649.00 649.00 0 +0.00(+0.00%)
Feb 05, 2018 649.00 649.00 649.00 649.00 5 -5.00(-0.76%)
Feb 02, 2018 652.00 654.00 641.00 654.00 16 +4.00(+0.62%)
Feb 01, 2018 650.00 650.00 645.00 650.00 47 -10.00(-1.52%)
Jan 31, 2018 660.00 660.00 660.00 660.00 45 +10.00(+1.54%)
Jan 30, 2018 660.00 650.00 650.00 35 -10.00(-1.52%)
Jan 26, 2018 660.00 660.00 660.00 0 +2.00(+0.30%)
Jan 25, 2018 658.00 658.00 658.00 658.00 1 -7.00(-1.05%)
Jan 24, 2018 660.00 665.00 660.00 665.00 60 +0.00(+0.00%)
Jan 22, 2018 665.00 665.00 665.00 0 +4.00(+0.61%)
Jan 19, 2018 661.00 661.00 661.00 661.00 3 -2.00(-0.30%)
Jan 17, 2018 663.00 663.00 663.00 0 -5.00(-0.75%)
Jan 16, 2018 668.99 670.00 668.00 668.00 144 -2.00(-0.30%)
Jan 11, 2018 670.00 670.00 670.00 0 +6.00(+0.90%)
Jan 10, 2018 670.00 670.00 664.00 664.00 54 -2.00(-0.30%)
Jan 08, 2018 666.00 666.00 666.00 0 -11.99(-1.77%)
Jan 05, 2018 677.99 677.99 677.99 677.99 1 +0.00(+0.00%)
Jan 04, 2018 679.00 679.00 677.99 677.99 44 +10.99(+1.65%)
Jan 03, 2018 667.00 667.00 667.00 667.00 1 -8.00(-1.18%)
Jan 02, 2018 693.00 693.00 675.00 675.00 90 -1.00(-0.15%)
Dec 28, 2017 676.00 676.00 676.00 0 +1.00(+0.15%)
Dec 26, 2017 675.00 675.00 675.00 0 +0.00(+0.00%)
Dec 22, 2017 675.00 675.00 675.00 675.00 228 +0.00(+0.00%)
Dec 21, 2017 675.00 680.00 675.00 675.00 122 +0.00(+0.00%)
Dec 19, 2017 675.00 675.00 675.00 0 +0.00(+0.00%)
Dec 18, 2017 688.95 688.95 675.00 675.00 402 -14.12(-2.05%)
Dec 14, 2017 689.12 689.12 689.12 0 -0.01(-0.00%)
Dec 13, 2017 689.13 689.13 689.13 689.13 2 +0.01(+0.00%)
Dec 12, 2017 689.12 689.12 689.12 689.12 4 +4.12(+0.60%)
Dec 11, 2017 675.57 685.00 675.57 685.00 46 +9.43(+1.40%)
Dec 07, 2017 675.57 675.57 675.57 0 +5.57(+0.83%)
Dec 06, 2017 670.00 670.00 670.00 670.00 1 -4.00(-0.59%)
Dec 01, 2017 674.00 674.00 674.00 0 +11.00(+1.66%)
Nov 30, 2017 674.00 674.00 661.00 663.00 60 -11.00(-1.63%)
Nov 27, 2017 674.00 674.00 674.00 0 +0.00(+0.00%)
Nov 24, 2017 673.00 674.00 673.00 674.00 21 +6.00(+0.90%)
Nov 22, 2017 668.00 668.00 668.00 668.00 7 +3.00(+0.45%)
Nov 21, 2017 665.00 665.00 665.00 665.00 11 +13.00(+1.99%)
Nov 16, 2017 652.00 652.00 652.00 0 +1.99(+0.31%)
Nov 09, 2017 650.01 650.01 650.01 0 -9.99(-1.51%)
Nov 03, 2017 660.00 660.00 660.00 0 +10.00(+1.54%)
Oct 26, 2017 650.00 650.00 650.00 0 +0.00(+0.00%)
Oct 25, 2017 650.00 650.00 650.00 650.00 100 +0.00(+0.00%)
Oct 24, 2017 650.00 650.00 650.00 650.00 5 +0.00(+0.00%)
Oct 23, 2017 650.00 650.00 650.00 650.00 1 +0.00(+0.00%)
Oct 19, 2017 650.00 650.00 650.00 0 +2.00(+0.31%)
Oct 18, 2017 642.00 648.00 642.00 648.00 38 +6.00(+0.93%)
Oct 17, 2017 649.00 649.00 642.00 642.00 16 -7.00(-1.08%)
Oct 16, 2017 649.00 649.00 649.00 649.00 10 -10.00(-1.52%)
Oct 13, 2017 659.00 659.00 659.00 659.00 2 +0.00(+0.00%)
Oct 12, 2017 649.00 659.00 649.00 659.00 17 +10.00(+1.54%)
Oct 11, 2017 649.00 649.00 649.00 649.00 13 +0.00(+0.00%)
Oct 10, 2017 649.00 649.00 649.00 649.00 16 +0.00(+0.00%)
Oct 09, 2017 649.00 649.00 649.00 649.00 1 +0.00(+0.00%)
Oct 06, 2017 649.00 649.00 649.00 649.00 2 +0.00(+0.00%)
Oct 05, 2017 636.00 649.00 636.00 649.00 71 +9.00(+1.41%)
Oct 04, 2017 635.00 645.00 635.00 640.00 200 +5.00(+0.79%)
Oct 02, 2017 635.00 635.00 635.00 0 -4.00(-0.63%)
Sep 28, 2017 639.00 639.00 639.00 0 +4.00(+0.63%)
Sep 27, 2017 635.00 635.00 635.00 635.00 1 +0.00(+0.00%)
Sep 25, 2017 635.00 635.00 635.00 0 -5.00(-0.78%)
Sep 22, 2017 640.00 640.00 635.00 640.00 69 +5.00(+0.79%)
Sep 21, 2017 635.00 635.00 635.00 635.00 9 +0.00(+0.00%)
Sep 18, 2017 635.00 635.00 635.00 0 +0.00(+0.00%)
Sep 08, 2017 635.00 635.00 635.00 0 +5.00(+0.79%)
Sep 06, 2017 630.00 630.00 630.00 0 -3.00(-0.47%)
Sep 05, 2017 633.00 633.00 633.00 633.00 3 +8.00(+1.28%)
Aug 30, 2017 625.00 625.00 625.00 0 +0.00(+0.00%)
Aug 29, 2017 626.00 626.00 625.00 625.00 227 -10.00(-1.57%)
Aug 24, 2017 635.00 635.00 635.00 0 -10.00(-1.55%)
Aug 16, 2017 645.00 645.00 645.00 0 +5.00(+0.78%)
Aug 15, 2017 640.00 640.00 640.00 640.00 1 +5.00(+0.79%)
Aug 14, 2017 635.00 635.00 630.00 635.00 24 +5.00(+0.79%)
Aug 11, 2017 625.00 630.00 625.00 630.00 43 +5.00(+0.80%)
Aug 10, 2017 625.00 625.00 625.00 625.00 5 -5.00(-0.79%)
Aug 09, 2017 630.00 630.00 630.00 630.00 12 +5.00(+0.80%)
Aug 08, 2017 625.00 625.00 625.00 625.00 16 +0.00(+0.00%)
Aug 07, 2017 625.00 625.00 625.00 625.00 29 -5.00(-0.79%)
Aug 04, 2017 625.00 630.00 625.00 630.00 15 +5.00(+0.80%)
Aug 03, 2017 625.00 625.00 625.00 625.00 15 +0.00(+0.00%)
Aug 01, 2017 625.00 625.00 625.00 0 -5.00(-0.79%)
Jul 31, 2017 630.00 630.00 630.00 630.00 50 +5.00(+0.80%)
Jul 26, 2017 625.00 625.00 625.00 0 +0.00(+0.00%)
Jul 25, 2017 625.00 625.00 625.00 625.00 10 +0.00(+0.00%)
Jul 24, 2017 625.00 625.00 625.00 625.00 68 -4.00(-0.64%)
Jul 21, 2017 629.00 629.00 629.00 629.00 3 +4.00(+0.64%)
Jul 20, 2017 615.00 625.00 605.00 625.00 256 +0.00(+0.00%)
Jul 18, 2017 625.00 625.00 625.00 0 +5.00(+0.81%)
Jul 12, 2017 620.00 620.00 620.00 0 -4.00(-0.64%)
Jul 10, 2017 624.00 624.00 624.00 0 +0.00(+0.00%)
Jul 07, 2017 624.00 624.00 624.00 624.00 11 +0.00(+0.00%)
Jul 03, 2017 624.00 624.00 624.00 0 +4.00(+0.65%)
Jun 30, 2017 610.00 620.00 610.00 620.00 30 -5.00(-0.80%)
Jun 29, 2017 625.00 625.00 625.00 625.00 12 +10.00(+1.63%)
Jun 27, 2017 615.00 615.00 615.00 0 -10.00(-1.60%)
Jun 23, 2017 625.00 625.00 625.00 0 +10.00(+1.63%)
Jun 20, 2017 615.00 615.00 615.00 0 -3.00(-0.49%)
Jun 19, 2017 618.00 618.00 618.00 618.00 6 -2.00(-0.32%)
Jun 16, 2017 620.00 620.00 620.00 620.00 10 +10.00(+1.64%)
Jun 15, 2017 610.00 610.00 610.00 610.00 25 -10.00(-1.61%)
Jun 14, 2017 605.00 620.00 605.00 620.00 13 +0.00(+0.00%)
Jun 13, 2017 605.00 620.00 605.00 620.00 301 +18.80(+3.13%)
Jun 12, 2017 601.20 601.20 601.20 601.20 3 -8.80(-1.44%)
Jun 09, 2017 610.00 610.00 610.00 610.00 10 +0.00(+0.00%)
Jun 08, 2017 601.20 610.00 601.20 610.00 28 +0.00(+0.00%)
Jun 07, 2017 610.00 610.00 610.00 610.00 14 +0.00(+0.00%)
Jun 06, 2017 610.00 610.00 610.00 610.00 10 +0.00(+0.00%)
Jun 05, 2017 610.00 610.00 610.00 610.00 15 +0.00(+0.00%)
Jun 02, 2017 614.00 614.00 610.00 610.00 20 -3.00(-0.49%)
May 31, 2017 613.00 613.00 613.00 0 +13.00(+2.17%)
May 26, 2017 600.00 600.00 600.00 0 -5.00(-0.83%)
May 25, 2017 600.00 605.00 600.00 605.00 42 -10.00(-1.63%)
May 24, 2017 612.00 615.00 612.00 615.00 13 +15.00(+2.50%)
May 23, 2017 605.00 605.00 600.00 600.00 402 -18.00(-2.91%)
May 18, 2017 618.00 618.00 618.00 0 +0.00(+0.00%)
May 17, 2017 618.90 618.90 618.00 618.00 4 +0.00(+0.00%)
May 15, 2017 618.00 618.00 618.00 0 +0.00(+0.00%)
May 12, 2017 618.00 618.00 618.00 618.00 2 -2.00(-0.32%)
May 10, 2017 620.00 620.00 620.00 0 +15.00(+2.48%)
May 09, 2017 605.00 605.00 605.00 605.00 116 -15.00(-2.42%)
May 08, 2017 620.00 620.00 620.00 620.00 19 +5.00(+0.81%)
May 05, 2017 620.00 620.00 615.00 615.00 12 -15.00(-2.38%)
May 02, 2017 630.00 630.00 630.00 0 +16.00(+2.61%)
Apr 28, 2017 614.00 614.00 614.00 0 +8.75(+1.45%)
Apr 27, 2017 605.00 605.25 605.00 605.25 2 +0.25(+0.04%)
Apr 26, 2017 604.90 605.00 604.90 605.00 6 +4.75(+0.79%)
Apr 25, 2017 605.00 605.00 600.25 600.25 3 +0.25(+0.04%)
Apr 24, 2017 600.10 600.10 600.00 600.00 20 +0.00(+0.00%)
Apr 21, 2017 600.00 600.00 600.00 600.00 8 -5.00(-0.83%)
Apr 19, 2017 605.00 605.00 605.00 0 +5.00(+0.83%)
Apr 18, 2017 600.00 600.00 600.00 600.00 1 +0.00(+0.00%)
Apr 12, 2017 600.00 600.00 600.00 0 +0.00(+0.00%)
Apr 07, 2017 600.00 600.00 600.00 0 +5.00(+0.84%)
Apr 05, 2017 595.00 595.00 595.00 0 +0.00(+0.00%)
Apr 04, 2017 595.00 595.00 595.00 595.00 3 -10.00(-1.65%)
Apr 03, 2017 605.00 605.00 605.00 605.00 4 +0.00(+0.00%)
Mar 31, 2017 605.00 605.00 605.00 605.00 6 +1.00(+0.17%)
Mar 30, 2017 605.00 605.00 601.25 604.00 34 +2.00(+0.33%)
Mar 29, 2017 602.00 602.00 602.00 602.00 50 +0.00(+0.00%)
Mar 28, 2017 602.00 602.00 602.00 602.00 15 -3.00(-0.50%)
Mar 27, 2017 604.75 605.00 604.75 605.00 63 +0.10(+0.02%)
Mar 24, 2017 604.90 604.90 604.90 604.90 2 +3.58(+0.60%)
Mar 23, 2017 600.00 601.32 600.00 601.32 82 +1.32(+0.22%)
Mar 22, 2017 600.00 600.00 600.00 600.00 5 +5.00(+0.84%)
Mar 21, 2017 601.00 608.00 595.00 595.00 153 -5.00(-0.83%)
Mar 20, 2017 606.00 606.00 600.00 600.00 83 -5.00(-0.83%)
Mar 16, 2017 605.00 605.00 605.00 0 +0.00(+0.00%)
Mar 15, 2017 607.00 607.00 605.00 605.00 54 +0.00(+0.00%)
Mar 14, 2017 605.00 605.00 605.00 605.00 51 +0.00(+0.00%)
Mar 13, 2017 605.00 605.00 605.00 605.00 2 +4.00(+0.67%)
Mar 10, 2017 605.00 605.00 599.00 601.00 72 +1.00(+0.17%)
Mar 09, 2017 604.00 605.00 600.00 600.00 23 -3.04(-0.50%)
Mar 08, 2017 600.00 605.00 600.00 603.04 101 +6.54(+1.10%)
Mar 07, 2017 605.00 605.00 596.50 596.50 25 -7.49(-1.24%)
Mar 06, 2017 605.00 605.00 596.00 603.99 105 -6.01(-0.99%)
Mar 03, 2017 610.00 610.00 610.00 610.00 50 +0.00(+0.00%)
Mar 02, 2017 600.00 623.50 597.00 610.00 458 +14.00(+2.35%)
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.