Skip to main content

Farmers & Merchants Bancorp (OP: FMCB )

980.00 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1031 1058 1031 1058 100 +26.46(+2.57%)
Dec 28, 2023 1025 1031 1025 1031 339 +31.04(+3.10%)
Dec 27, 2023 1000 1000 1000 1000 46 +0.00(+0.00%)
Dec 22, 2023 1000 0 +0.00(+0.00%)
Dec 21, 2023 994.99 1000 994.99 1000 8 +5.00(+0.50%)
Dec 20, 2023 995.00 995.00 995.00 995.00 320 +0.01(+0.00%)
Dec 19, 2023 994.99 994.99 994.99 994.99 1 +4.99(+0.50%)
Dec 18, 2023 990.00 990.00 990.00 990.00 2 +0.00(+0.00%)
Dec 15, 2023 959.00 990.00 959.00 990.00 266 +31.00(+3.23%)
Dec 14, 2023 958.02 959.00 957.00 959.00 60 -28.00(-2.84%)
Dec 13, 2023 952.00 987.00 952.00 987.00 232 +34.99(+3.68%)
Dec 12, 2023 952.00 952.01 952.00 952.01 6 +0.01(+0.00%)
Dec 11, 2023 952.80 952.80 951.00 952.00 12 +9.00(+0.95%)
Dec 08, 2023 954.75 955.01 943.00 943.00 344 -20.00(-2.08%)
Dec 07, 2023 963.00 963.00 963.00 963.00 28 -6.00(-0.62%)
Dec 06, 2023 949.00 969.00 949.00 969.00 75 +19.00(+2.00%)
Dec 05, 2023 955.00 955.92 950.00 950.00 20 -11.00(-1.14%)
Dec 04, 2023 960.00 963.00 950.00 961.00 239 +10.99(+1.16%)
Dec 01, 2023 950.01 950.01 950.01 950.01 100 -4.99(-0.52%)
Nov 30, 2023 955.00 955.00 955.00 955.00 47 +10.00(+1.06%)
Nov 28, 2023 945.00 0 -15.00(-1.56%)
Nov 27, 2023 995.00 995.00 945.00 960.00 133 -30.00(-3.03%)
Nov 24, 2023 980.00 990.00 980.00 990.00 100 +19.99(+2.06%)
Nov 22, 2023 966.00 980.00 960.00 970.01 100 +10.01(+1.04%)
Nov 21, 2023 942.50 960.00 942.50 960.00 71 +24.00(+2.56%)
Nov 20, 2023 945.00 945.00 936.00 936.00 146 -5.00(-0.53%)
Nov 17, 2023 942.01 967.00 941.00 941.00 100 -1.01(-0.11%)
Nov 15, 2023 942.01 0 +0.00(+0.00%)
Nov 14, 2023 942.01 942.01 942.01 942.01 15 +0.01(+0.00%)
Nov 13, 2023 950.00 967.00 942.00 942.00 15 -8.00(-0.84%)
Nov 10, 2023 943.00 969.00 936.00 950.00 248 +14.45(+1.54%)
Nov 09, 2023 943.00 943.00 935.55 935.55 390 +2.22(+0.24%)
Nov 08, 2023 943.00 944.00 933.33 933.33 23 -8.77(-0.93%)
Nov 07, 2023 942.10 942.11 942.01 942.10 14 -1.90(-0.20%)
Nov 06, 2023 950.00 950.00 944.00 944.00 17 -6.00(-0.63%)
Nov 03, 2023 950.00 950.00 950.00 950.00 100 -18.00(-1.86%)
Nov 02, 2023 968.00 968.00 968.00 968.00 5 +18.00(+1.89%)
Nov 01, 2023 970.00 970.00 950.00 950.00 2 -20.00(-2.06%)
Oct 31, 2023 970.00 970.00 970.00 970.00 1 +20.00(+2.11%)
Oct 30, 2023 975.00 975.00 950.00 950.00 426 -25.00(-2.56%)
Oct 27, 2023 960.00 975.00 960.00 975.00 100 +25.00(+2.63%)
Oct 25, 2023 950.00 0 +0.00(+0.00%)
Oct 24, 2023 950.00 950.00 935.00 950.00 523 -1.00(-0.11%)
Oct 20, 2023 951.00 0 -0.01(-0.00%)
Oct 19, 2023 932.00 970.00 932.00 951.01 62 -28.99(-2.96%)
Oct 18, 2023 980.00 980.00 980.00 980.00 1 +37.99(+4.03%)
Oct 17, 2023 942.01 942.01 942.01 942.01 1 -41.99(-4.27%)
Oct 13, 2023 984.00 0 +4.00(+0.41%)
Oct 12, 2023 975.00 980.00 975.00 980.00 364 +5.00(+0.51%)
Oct 11, 2023 951.00 975.00 950.01 975.00 38 +24.99(+2.63%)
Oct 10, 2023 950.02 950.02 950.01 950.01 2 -4.99(-0.52%)
Oct 09, 2023 975.00 975.00 941.00 955.00 119 -20.00(-2.05%)
Oct 06, 2023 952.01 975.00 952.01 975.00 100 +20.00(+2.09%)
Oct 04, 2023 955.00 0 +0.00(+0.00%)
Oct 03, 2023 975.00 975.00 955.00 955.00 34 +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.