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 (%)
Jan 31, 2020 770.00 775.00 768.00 768.00 100 +1.40(+0.18%)
Jan 30, 2020 774.00 774.00 766.60 766.60 40 -8.36(-1.08%)
Jan 29, 2020 774.96 774.96 774.96 774.96 1 +4.42(+0.57%)
Jan 24, 2020 770.54 770.54 770.54 0 -4.42(-0.57%)
Jan 23, 2020 774.99 774.99 774.96 774.96 11 +2.96(+0.38%)
Jan 22, 2020 772.00 772.00 770.50 772.00 48 +2.00(+0.26%)
Jan 21, 2020 774.99 774.99 770.00 770.00 396 -4.99(-0.64%)
Jan 17, 2020 770.00 774.99 770.00 774.99 300 +5.49(+0.71%)
Jan 16, 2020 773.00 773.00 769.50 769.50 61 -5.50(-0.71%)
Jan 15, 2020 775.00 775.00 775.00 775.00 2 +5.50(+0.71%)
Jan 14, 2020 778.00 778.00 769.50 769.50 442 -5.46(-0.70%)
Jan 13, 2020 775.00 775.00 774.96 774.96 72 +0.96(+0.12%)
Jan 10, 2020 774.00 774.00 774.00 774.00 100 +3.00(+0.39%)
Jan 09, 2020 770.00 771.00 770.00 771.00 97 +4.00(+0.52%)
Jan 08, 2020 768.00 768.00 767.00 767.00 13 -0.10(-0.01%)
Jan 07, 2020 766.62 767.10 766.62 767.10 67 +0.49(+0.06%)
Jan 06, 2020 768.01 768.01 766.61 766.61 28 -4.39(-0.57%)
Jan 03, 2020 771.00 771.00 771.00 771.00 100 +0.00(+0.00%)
Jan 02, 2020 773.99 775.00 770.00 771.00 2,162 +2.90(+0.38%)
Dec 31, 2019 774.00 774.00 768.10 768.10 200 -5.90(-0.76%)
Dec 30, 2019 774.00 774.00 771.05 774.00 10 +0.04(+0.01%)
Dec 26, 2019 773.96 773.96 773.96 0 +6.11(+0.80%)
Dec 24, 2019 769.30 769.30 767.85 767.85 100 -1.49(-0.19%)
Dec 23, 2019 772.60 773.96 769.34 769.34 221 -4.66(-0.60%)
Dec 20, 2019 776.60 776.60 774.00 774.00 100 -3.00(-0.39%)
Dec 18, 2019 777.00 777.00 777.00 0 -2.80(-0.36%)
Dec 17, 2019 780.00 780.00 777.10 779.80 58 +2.20(+0.28%)
Dec 16, 2019 782.00 782.00 777.60 777.60 28 -3.00(-0.38%)
Dec 13, 2019 780.60 780.60 780.60 780.60 200 -4.36(-0.56%)
Dec 12, 2019 780.00 784.96 780.00 784.96 3 +4.86(+0.62%)
Dec 10, 2019 780.10 780.10 780.10 0 +0.10(+0.01%)
Dec 09, 2019 785.00 785.00 780.00 780.00 71 -5.00(-0.64%)
Dec 06, 2019 780.00 785.00 780.00 785.00 100 +5.00(+0.64%)
Dec 05, 2019 793.00 793.00 779.85 780.00 40 -19.96(-2.50%)
Dec 03, 2019 799.96 799.96 799.96 0 +4.96(+0.62%)
Dec 02, 2019 800.00 800.00 795.00 795.00 91 -4.00(-0.50%)
Nov 29, 2019 799.00 799.00 799.00 799.00 100 +3.99(+0.50%)
Nov 27, 2019 793.00 795.01 793.00 795.01 100 +8.01(+1.02%)
Nov 26, 2019 787.00 787.00 787.00 787.00 2 +0.00(+0.00%)
Nov 25, 2019 787.00 787.00 787.00 787.00 11 +2.00(+0.25%)
Nov 22, 2019 785.00 785.00 785.00 785.00 100 +7.50(+0.96%)
Nov 21, 2019 773.25 777.50 773.25 777.50 59 +4.40(+0.57%)
Nov 20, 2019 775.00 775.00 773.10 773.10 27 -2.40(-0.31%)
Nov 19, 2019 772.60 775.50 772.60 775.50 9 +3.00(+0.39%)
Nov 18, 2019 775.00 775.00 772.50 772.50 11 -2.00(-0.26%)
Nov 12, 2019 774.50 774.50 774.50 0 +2.00(+0.26%)
Nov 11, 2019 772.30 774.50 772.30 772.50 3 +0.20(+0.03%)
Nov 08, 2019 785.00 785.00 772.30 772.30 500 +0.30(+0.04%)
Nov 07, 2019 775.00 775.00 772.00 772.00 16 -13.00(-1.66%)
Nov 06, 2019 775.00 785.00 775.00 785.00 2 +13.89(+1.80%)
Nov 05, 2019 785.00 785.00 771.11 771.11 76 -3.89(-0.50%)
Nov 04, 2019 780.00 780.00 775.00 775.00 3 -5.00(-0.64%)
Nov 01, 2019 780.00 780.00 780.00 780.00 100 +7.50(+0.97%)
Oct 30, 2019 772.50 772.50 772.50 0 -7.50(-0.96%)
Oct 29, 2019 779.00 780.00 779.00 780.00 5 +7.50(+0.97%)
Oct 28, 2019 779.00 779.00 772.50 772.50 5 -5.50(-0.71%)
Oct 25, 2019 778.00 779.00 778.00 778.00 100 +0.00(+0.00%)
Oct 24, 2019 778.00 778.00 778.00 778.00 1 +0.00(+0.00%)
Oct 23, 2019 778.00 778.00 772.50 778.00 33 +0.00(+0.00%)
Oct 22, 2019 770.00 778.00 770.00 778.00 17 +3.04(+0.39%)
Oct 18, 2019 774.96 774.96 774.96 0 +4.96(+0.64%)
Oct 17, 2019 761.60 770.00 761.60 770.00 31 +8.40(+1.10%)
Oct 16, 2019 761.00 780.00 761.00 761.60 61 -18.40(-2.36%)
Oct 15, 2019 790.00 790.00 780.00 780.00 10 +5.00(+0.65%)
Oct 14, 2019 804.00 804.00 755.75 775.00 33 +2.50(+0.32%)
Oct 11, 2019 780.00 800.00 772.50 772.50 100 +0.00(+0.00%)
Oct 10, 2019 777.00 777.00 772.50 772.50 14 +2.50(+0.32%)
Oct 09, 2019 775.00 775.00 770.00 770.00 37 -5.00(-0.65%)
Oct 08, 2019 772.50 778.00 755.00 775.00 832 -5.00(-0.64%)
Oct 03, 2019 780.00 780.00 780.00 0 +0.00(+0.00%)
Oct 02, 2019 780.00 780.00 780.00 780.00 12 +8.70(+1.13%)
Oct 01, 2019 780.00 780.00 771.30 771.30 24 -8.70(-1.12%)
Sep 30, 2019 780.00 780.00 780.00 780.00 25 +0.00(+0.00%)
Sep 27, 2019 775.00 780.00 775.00 780.00 100 +0.00(+0.00%)
Sep 26, 2019 780.00 780.00 780.00 780.00 6 +0.00(+0.00%)
Sep 25, 2019 780.00 780.00 775.00 780.00 13 +0.00(+0.00%)
Sep 24, 2019 780.00 780.00 780.00 780.00 21 +5.00(+0.65%)
Sep 23, 2019 785.00 785.00 775.00 775.00 10 -20.00(-2.52%)
Sep 20, 2019 800.00 800.00 795.00 795.00 100 -5.00(-0.62%)
Sep 18, 2019 800.00 800.00 800.00 0 +32.95(+4.30%)
Sep 17, 2019 820.00 820.00 767.05 767.05 57 -52.95(-6.46%)
Sep 16, 2019 820.00 820.00 820.00 820.00 1 +19.99(+2.50%)
Sep 13, 2019 800.01 800.01 800.01 800.01 100 -50.24(-5.91%)
Sep 12, 2019 799.00 850.25 775.00 850.25 31 +51.25(+6.41%)
Sep 11, 2019 798.00 799.00 780.00 799.00 14 +19.00(+2.44%)
Sep 10, 2019 765.00 780.00 765.00 780.00 11 +3.00(+0.39%)
Sep 09, 2019 767.00 777.00 767.00 777.00 30 +12.00(+1.57%)
Sep 06, 2019 770.00 770.00 762.60 765.00 100 -2.00(-0.26%)
Sep 05, 2019 767.00 767.00 767.00 767.00 4 +4.40(+0.58%)
Sep 04, 2019 767.00 767.00 762.60 762.60 26 +0.29(+0.04%)
Sep 03, 2019 762.31 762.31 762.31 762.31 10 -17.69(-2.27%)
Aug 29, 2019 780.00 780.00 780.00 0 +17.99(+2.36%)
Aug 28, 2019 762.01 762.01 762.01 762.01 1 +0.00(+0.00%)
Aug 27, 2019 770.00 800.00 760.00 762.01 114 +2.01(+0.26%)
Aug 26, 2019 762.00 770.00 757.00 760.00 40 -2.10(-0.28%)
Aug 23, 2019 767.00 780.00 761.00 762.10 100 -18.85(-2.41%)
Aug 22, 2019 779.95 780.95 779.95 780.95 27 -0.05(-0.01%)
Aug 21, 2019 767.00 781.00 767.00 781.00 7 +6.50(+0.84%)
Aug 20, 2019 770.00 774.50 770.00 774.50 12 +8.40(+1.10%)
Aug 15, 2019 766.10 766.10 766.10 0 -3.90(-0.51%)
Aug 14, 2019 776.00 780.25 770.00 770.00 40 -6.00(-0.77%)
Aug 09, 2019 776.00 776.00 776.00 776.00 6 -4.00(-0.51%)
Aug 08, 2019 775.00 780.00 775.00 780.00 10 +5.00(+0.65%)
Aug 07, 2019 775.00 775.00 775.00 775.00 31 -5.96(-0.76%)
Aug 06, 2019 782.00 782.00 775.00 780.96 62 -1.04(-0.13%)
Aug 02, 2019 782.00 782.00 782.00 782.00 10 -13.00(-1.64%)
Jul 31, 2019 795.00 795.00 795.00 0 +13.90(+1.78%)
Jul 29, 2019 781.10 781.10 781.10 0 -23.90(-2.97%)
Jul 25, 2019 805.00 805.00 805.00 0 +3.00(+0.37%)
Jul 22, 2019 802.00 802.00 802.00 0 +14.00(+1.78%)
Jul 19, 2019 787.25 788.00 787.25 788.00 100 -12.00(-1.50%)
Jul 18, 2019 800.00 800.00 800.00 800.00 6 +0.00(+0.00%)
Jul 17, 2019 796.00 800.00 787.00 800.00 143 +5.00(+0.63%)
Jul 16, 2019 795.00 795.00 795.00 795.00 1 +0.00(+0.00%)
Jul 15, 2019 795.00 795.00 795.00 795.00 4 +8.00(+1.02%)
Jul 10, 2019 787.00 787.00 787.00 0 -3.00(-0.38%)
Jul 08, 2019 790.00 790.00 790.00 0 +3.00(+0.38%)
Jul 03, 2019 787.00 787.00 787.00 0 -1.00(-0.13%)
Jul 02, 2019 788.01 788.01 788.00 788.00 2 -2.00(-0.25%)
Jul 01, 2019 792.50 794.99 790.00 790.00 5 -5.00(-0.63%)
Jun 28, 2019 795.00 795.00 795.00 795.00 100 +5.00(+0.63%)
Jun 27, 2019 795.00 795.00 790.00 790.00 5 -5.00(-0.63%)
Jun 26, 2019 795.00 795.00 795.00 795.00 10 +0.00(+0.00%)
Jun 25, 2019 795.00 795.00 795.00 795.00 6 +0.00(+0.00%)
Jun 24, 2019 795.00 795.00 795.00 795.00 3 -0.99(-0.12%)
Jun 21, 2019 800.00 800.00 795.99 795.99 100 -0.01(-0.00%)
Jun 19, 2019 796.00 796.00 796.00 0 +11.00(+1.40%)
Jun 18, 2019 800.00 800.00 785.00 785.00 124 -14.00(-1.75%)
Jun 17, 2019 845.00 845.00 786.00 799.00 561 -46.00(-5.44%)
Jun 12, 2019 845.00 845.00 845.00 0 -105.00(-11.05%)
Jun 11, 2019 866.00 950.00 866.00 950.00 3 +105.00(+12.43%)
Jun 07, 2019 845.00 845.00 845.00 0 +25.00(+3.05%)
Jun 05, 2019 820.00 820.00 820.00 0 +25.00(+3.14%)
Jun 04, 2019 795.00 795.00 795.00 795.00 383 +0.00(+0.00%)
May 30, 2019 795.00 795.00 795.00 0 +0.00(+0.00%)
May 29, 2019 795.00 795.00 795.00 795.00 26 +0.00(+0.00%)
May 28, 2019 795.00 795.00 795.00 795.00 2 +0.00(+0.00%)
May 24, 2019 795.00 795.00 795.00 795.00 100 +13.00(+1.66%)
May 23, 2019 795.00 795.00 782.00 782.00 14 -13.00(-1.64%)
May 22, 2019 795.00 795.00 795.00 795.00 3 +0.00(+0.00%)
May 21, 2019 782.00 795.00 782.00 795.00 52 +0.00(+0.00%)
May 17, 2019 795.00 795.00 795.00 0 -5.00(-0.62%)
May 16, 2019 850.00 850.00 800.00 800.00 471 +20.00(+2.56%)
May 15, 2019 780.00 780.00 780.00 780.00 3 -25.00(-3.11%)
May 14, 2019 805.00 805.00 805.00 805.00 7 +5.00(+0.62%)
May 13, 2019 800.00 800.00 800.00 800.00 25 +15.00(+1.91%)
May 09, 2019 785.00 785.00 785.00 0 -20.00(-2.48%)
May 08, 2019 850.00 850.00 805.00 805.00 4 +5.00(+0.62%)
May 07, 2019 850.00 850.00 800.00 800.00 32 -2.00(-0.25%)
May 06, 2019 787.00 802.00 787.00 802.00 108 +14.00(+1.78%)
May 03, 2019 788.00 788.00 788.00 788.00 100 +18.00(+2.34%)
May 02, 2019 770.00 770.00 770.00 770.00 100 +9.75(+1.28%)
May 01, 2019 750.00 760.25 745.00 760.25 601 +15.25(+2.05%)
Apr 30, 2019 745.00 745.00 745.00 745.00 55 +0.00(+0.00%)
Apr 29, 2019 759.95 760.00 745.00 745.00 45 +1.00(+0.13%)
Apr 26, 2019 745.00 746.00 744.00 744.00 500 -16.00(-2.11%)
Apr 25, 2019 745.00 760.00 743.00 760.00 9 +15.00(+2.01%)
Apr 24, 2019 752.00 752.00 745.00 745.00 380 -15.00(-1.97%)
Apr 23, 2019 760.00 760.00 760.00 760.00 25 +18.00(+2.43%)
Apr 22, 2019 742.00 742.00 742.00 742.00 1 +1.47(+0.20%)
Apr 18, 2019 740.53 740.53 740.53 740.53 100 -19.47(-2.56%)
Apr 16, 2019 760.00 760.00 760.00 0 +0.00(+0.00%)
Apr 15, 2019 750.00 760.00 750.00 760.00 120 +20.00(+2.70%)
Apr 12, 2019 737.75 740.00 737.75 740.00 100 +2.25(+0.30%)
Apr 10, 2019 737.75 737.75 737.75 0 -22.25(-2.93%)
Apr 09, 2019 745.00 760.00 745.00 760.00 6 +0.00(+0.00%)
Apr 08, 2019 740.00 760.00 738.00 760.00 127 +20.00(+2.70%)
Apr 03, 2019 740.00 740.00 740.00 0 +12.40(+1.70%)
Apr 02, 2019 750.00 750.00 727.60 727.60 6 -32.40(-4.26%)
Apr 01, 2019 760.00 760.00 760.00 760.00 1 +34.99(+4.83%)
Mar 28, 2019 725.01 725.01 725.01 0 -9.99(-1.36%)
Mar 27, 2019 733.60 735.00 725.00 735.00 44 +1.40(+0.19%)
Mar 26, 2019 737.00 737.00 733.60 733.60 21 -1.40(-0.19%)
Mar 25, 2019 742.01 742.01 735.00 735.00 17 -20.00(-2.65%)
Mar 22, 2019 755.00 755.00 755.00 755.00 100 +0.00(+0.00%)
Mar 21, 2019 755.00 755.00 755.00 755.00 4 +0.00(+0.00%)
Mar 20, 2019 755.00 755.00 755.00 755.00 1 -15.00(-1.95%)
Mar 19, 2019 740.00 770.00 740.00 770.00 70 +0.00(+0.00%)
Mar 15, 2019 770.00 770.00 770.00 0 -10.00(-1.28%)
Mar 14, 2019 780.00 780.00 780.00 780.00 5 +0.00(+0.00%)
Mar 13, 2019 780.00 780.00 780.00 780.00 6 +0.00(+0.00%)
Mar 12, 2019 788.00 788.00 780.00 780.00 26 -8.00(-1.02%)
Mar 11, 2019 788.00 788.00 785.00 788.00 68 +0.00(+0.00%)
Mar 07, 2019 788.00 788.00 788.00 0 +18.00(+2.34%)
Mar 06, 2019 770.00 770.00 770.00 770.00 50 +3.50(+0.46%)
Mar 05, 2019 740.00 766.50 740.00 766.50 48 +26.50(+3.58%)
Mar 04, 2019 739.00 740.00 739.00 740.00 136 +0.00(+0.00%)
Feb 28, 2019 740.00 740.00 740.00 0 +11.00(+1.51%)
Feb 26, 2019 729.00 729.00 729.00 0 +0.00(+0.00%)
Feb 25, 2019 740.00 740.00 729.00 729.00 17 -1.00(-0.14%)
Feb 22, 2019 729.97 730.00 729.97 730.00 100 +15.00(+2.10%)
Feb 14, 2019 715.00 715.00 715.00 0 -1.00(-0.14%)
Feb 13, 2019 729.98 729.98 716.00 716.00 101 +0.00(+0.00%)
Feb 12, 2019 715.00 716.00 715.00 716.00 29 +0.99(+0.14%)
Feb 11, 2019 730.00 730.00 715.00 715.01 286 -14.99(-2.05%)
Feb 07, 2019 730.00 730.00 730.00 0 +0.00(+0.00%)
Feb 06, 2019 712.30 730.00 712.30 730.00 13 +10.00(+1.39%)
Feb 05, 2019 720.00 720.00 720.00 720.00 1 +7.70(+1.08%)
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.