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 (%)
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%)
Aug 03, 2020 712.00 739.80 712.00 712.00 15 -23.00(-3.13%)
Jul 31, 2020 715.00 770.00 710.00 735.00 100 +20.00(+2.80%)
Jul 30, 2020 715.00 715.00 715.00 715.00 215 -3.00(-0.42%)
Jul 29, 2020 718.00 718.00 718.00 718.00 2 +3.00(+0.42%)
Jul 28, 2020 715.00 715.00 715.00 715.00 26 +0.00(+0.00%)
Jul 24, 2020 715.00 715.00 715.00 0 +0.00(+0.00%)
Jul 23, 2020 715.00 715.00 715.00 715.00 57 +0.00(+0.00%)
Jul 22, 2020 715.00 715.00 715.00 715.00 157 +0.00(+0.00%)
Jul 20, 2020 715.00 715.00 715.00 0 -5.00(-0.69%)
Jul 17, 2020 718.00 720.00 705.00 720.00 100 +2.00(+0.28%)
Jul 16, 2020 720.01 720.01 718.00 718.00 243 -2.00(-0.28%)
Jul 15, 2020 715.00 725.00 704.00 720.00 70 +5.00(+0.70%)
Jul 13, 2020 715.00 715.00 715.00 0 +13.00(+1.85%)
Jul 10, 2020 702.00 702.00 702.00 702.00 100 -1.00(-0.14%)
Jul 08, 2020 703.00 703.00 703.00 0 +0.00(+0.00%)
Jul 07, 2020 703.00 703.00 703.00 703.00 14 -1.95(-0.28%)
Jul 06, 2020 695.00 705.00 695.00 704.95 161 -0.05(-0.01%)
Jul 01, 2020 705.00 705.00 705.00 0 -1.00(-0.14%)
Jun 30, 2020 711.00 711.00 706.00 706.00 219 +2.00(+0.28%)
Jun 29, 2020 711.00 711.00 704.00 704.00 5 -1.00(-0.14%)
Jun 26, 2020 705.00 705.00 704.00 705.00 200 -0.19(-0.03%)
Jun 25, 2020 705.00 711.00 705.00 705.19 100 -0.81(-0.11%)
Jun 24, 2020 706.00 706.00 706.00 706.00 3 -0.25(-0.04%)
Jun 23, 2020 706.25 706.25 706.25 706.25 650 +1.25(+0.18%)
Jun 22, 2020 705.00 705.00 705.00 705.00 3 -6.00(-0.84%)
Jun 19, 2020 705.00 711.00 705.00 711.00 100 +1.51(+0.21%)
Jun 18, 2020 710.00 711.00 709.49 709.49 130 +6.49(+0.92%)
Jun 17, 2020 703.00 710.00 703.00 703.00 42 +0.00(+0.00%)
Jun 16, 2020 711.00 711.00 703.00 703.00 72 -8.00(-1.13%)
Jun 15, 2020 710.00 711.00 710.00 711.00 198 -2.00(-0.28%)
Jun 12, 2020 710.00 715.00 710.00 713.00 100 -2.00(-0.28%)
Jun 11, 2020 713.58 715.00 713.58 715.00 28 +5.00(+0.70%)
Jun 10, 2020 711.00 711.00 710.00 710.00 22 +0.00(+0.00%)
Jun 09, 2020 710.00 711.00 710.00 710.00 44 -0.95(-0.13%)
Jun 08, 2020 710.00 711.00 706.04 710.95 226 +0.95(+0.13%)
Jun 05, 2020 711.00 711.00 708.00 710.00 100 +0.00(+0.00%)
Jun 04, 2020 711.00 712.00 710.00 710.00 24 +0.00(+0.00%)
Jun 03, 2020 711.00 712.00 710.00 710.00 163 +0.00(+0.00%)
Jun 02, 2020 712.00 712.00 710.00 710.00 184 +0.00(+0.00%)
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.