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

Farmers & Merchants Bancorp (OP: FMCB )

1,094.50 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1065 1094 1065 1094 100 +29.49(+2.77%)
Dec 23, 2024 1046 1065 1020 1065 72 +44.99(+4.41%)
Dec 20, 2024 1025 1025 1020 1020 100 -19.73(-1.90%)
Dec 19, 2024 1063 1063 1040 1040 67 -15.25(-1.45%)
Dec 18, 2024 1018 1063 1018 1055 80 +39.75(+3.92%)
Dec 17, 2024 1015 1015 1015 1015 1 +3.25(+0.32%)
Dec 16, 2024 1037 1045 1012 1012 145 -27.50(-2.65%)
Dec 13, 2024 1063 1063 1025 1040 815 -23.50(-2.21%)
Dec 12, 2024 1050 1063 1034 1063 82 -1.49(-0.14%)
Dec 11, 2024 1064 1064 1060 1064 4 +14.49(+1.38%)
Dec 10, 2024 1062 1064 1050 1050 29 -12.50(-1.18%)
Dec 09, 2024 1062 1062 1062 1062 1 -2.50(-0.23%)
Dec 06, 2024 1060 1065 1050 1065 192 +0.00(+0.00%)
Dec 05, 2024 1060 1065 1060 1065 19 +5.00(+0.47%)
Dec 04, 2024 1060 1060 1060 1060 3 +5.00(+0.47%)
Dec 03, 2024 1089 1089 1055 1055 6 -34.50(-3.17%)
Dec 02, 2024 1094 1094 1090 1090 69 -0.50(-0.05%)
Nov 29, 2024 1095 1095 1075 1090 100 +44.00(+4.21%)
Nov 26, 2024 1046 0 -4.00(-0.38%)
Nov 25, 2024 1036 1050 1036 1050 27 +14.00(+1.35%)
Nov 22, 2024 1042 1042 1036 1036 100 -4.25(-0.41%)
Nov 21, 2024 1035 1040 1035 1040 20 +5.25(+0.51%)
Nov 20, 2024 1025 1035 1025 1035 30 +0.00(+0.00%)
Nov 19, 2024 1027 1035 1025 1035 53 -63.49(-5.78%)
Nov 18, 2024 990.01 1099 989.80 1098 461 +108.44(+10.95%)
Nov 15, 2024 995.00 995.00 989.00 990.05 100 +1.05(+0.11%)
Nov 14, 2024 977.00 989.00 977.00 989.00 109 -10.00(-1.00%)
Nov 13, 2024 1000 1013 975.60 999.00 119 -1.00(-0.10%)
Nov 12, 2024 969.50 1000 967.00 1000 3,497 +30.99(+3.20%)
Nov 11, 2024 969.00 969.99 969.00 969.01 77 -0.29(-0.03%)
Nov 08, 2024 969.50 969.50 968.00 969.30 220 +1.10(+0.11%)
Nov 07, 2024 969.73 970.00 968.00 968.20 45 -1.80(-0.19%)
Nov 06, 2024 966.49 970.00 960.00 970.00 1,372 +3.51(+0.36%)
Nov 05, 2024 966.30 966.49 966.30 966.49 113 +0.74(+0.08%)
Nov 04, 2024 966.95 966.95 965.75 965.75 643 -0.25(-0.03%)
Nov 01, 2024 967.55 967.80 966.00 966.00 253 -1.07(-0.11%)
Oct 31, 2024 967.55 967.55 966.75 967.07 28 -0.48(-0.05%)
Oct 30, 2024 966.00 967.55 966.00 967.55 156 +0.55(+0.06%)
Oct 29, 2024 967.00 968.49 966.25 967.00 329 +1.00(+0.10%)
Oct 28, 2024 967.00 967.00 966.00 966.00 101 -0.25(-0.03%)
Oct 25, 2024 967.00 967.00 966.00 966.25 210 -0.25(-0.03%)
Oct 24, 2024 966.50 966.50 965.80 966.50 285 -0.50(-0.05%)
Oct 23, 2024 966.01 967.00 966.00 967.00 110 +1.00(+0.10%)
Oct 22, 2024 965.77 968.00 965.77 966.00 1,115 -2.00(-0.21%)
Oct 21, 2024 969.50 969.50 967.00 968.00 79 +0.40(+0.04%)
Oct 18, 2024 970.00 970.00 967.60 967.60 654 -0.91(-0.09%)
Oct 17, 2024 970.00 970.00 967.00 968.51 2,517 +1.16(+0.12%)
Oct 16, 2024 967.37 970.00 967.35 967.35 25 -0.16(-0.02%)
Oct 15, 2024 967.30 970.50 967.30 967.51 565 -2.49(-0.26%)
Oct 14, 2024 970.00 970.50 970.00 970.00 57 -0.50(-0.05%)
Oct 11, 2024 970.69 970.69 970.50 970.50 100 +3.20(+0.33%)
Oct 10, 2024 970.69 970.69 967.30 967.30 3 -3.39(-0.35%)
Oct 09, 2024 970.50 970.69 967.25 970.69 51 +2.19(+0.23%)
Oct 08, 2024 970.50 970.50 968.50 968.50 123 -1.40(-0.14%)
Oct 07, 2024 970.50 970.50 968.80 969.90 179 -0.10(-0.01%)
Oct 03, 2024 970.00 0 -0.44(-0.05%)
Oct 02, 2024 970.81 971.06 970.44 970.44 8 -0.50(-0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.