Farmers & Merchants Bancshares, Inc. (Burlington, IA) (FMBN)
OTCMKTS
· Delayed Price · Currency is USD
23.27
0.00 (0.00%)
At close: Feb 19, 2025
FMBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -5.43% | 812 |
| Feb 11, 2025 | 23.50 | 24.61 | 23.50 | 24.61 | 24.61 | 7.45% | 200 |
| Dec 24, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 4.09% | 200 |
| Dec 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.18% | 234 |
| Dec 17, 2024 | 23.00 | 23.00 | 22.96 | 22.96 | 22.96 | -1.25% | 350 |
| Dec 13, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.11% | 152 |
| Nov 21, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.25 | 6.55% | 101 |
| Oct 30, 2024 | 24.00 | 24.00 | 22.29 | 22.29 | 21.82 | -10.30% | 775 |
| Oct 24, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.33 | 3.54% | 100 |
| Oct 23, 2024 | 24.50 | 24.50 | 24.00 | 24.00 | 23.50 | -4.80% | 388 |
| Aug 30, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.68 | 2.90% | 201 |
| Aug 26, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.98 | -2.78% | 168 |
| Aug 20, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.67 | 0.80% | 406 |
| Aug 15, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.47 | 2.04% | 211 |
| Aug 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.98 | -0.16% | 577 |
| Aug 9, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.02 | -12.33% | 166 |
| Jul 31, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.40 | 11.96% | 100 |
| Jul 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.47 | 13.64% | 300 |
| Jul 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.54 | - | 255 |
| Jul 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.54 | 0.14% | 200 |
| Jul 5, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.51 | -0.14% | 505 |
| Jul 3, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.54 | - | 300 |
| Jul 1, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.54 | 3.53% | 125 |
| Jun 28, 2024 | 21.35 | 21.35 | 21.25 | 21.25 | 20.80 | 18.06% | 388 |
| Jun 4, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.62 | -20.00% | 141 |
| May 28, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.54 | 11.22% | 140 |
| May 6, 2024 | 22.20 | 22.20 | 20.23 | 20.23 | 19.36 | -8.87% | 1,500 |
| Apr 26, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.25 | - | 110 |
| Apr 19, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.25 | - | 373 |
| Apr 18, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.25 | 1.14% | 101 |
| Apr 16, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.01 | 3.29% | 100 |