Farmers & Merchants Bancshares, Inc. (Burlington, IA) (FMBN)
OTCMKTS
· Delayed Price · Currency is USD
22.90
+0.90 (4.09%)
At close: Dec 24, 2024
FMBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.34 | 7.32% | 101 |
| Jan 10, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 18.95 | 0.30% | 190 |
| Jan 9, 2024 | 21.65 | 21.65 | 19.74 | 19.74 | 18.90 | -8.61% | 406 |
| Dec 29, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 20.68 | - | 100 |
| Dec 20, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 20.68 | -9.96% | 106 |
| Dec 15, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 22.96 | 31.09% | 101 |
| Dec 12, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 17.52 | 4.57% | 443 |
| Dec 6, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.75 | -4.37% | 200 |
| Dec 4, 2023 | 18.18 | 18.30 | 18.18 | 18.30 | 17.04 | 0.66% | 1,089 |
| Nov 30, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 16.93 | - | 202 |
| Nov 24, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 16.93 | 1.06% | 400 |
| Nov 21, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 16.75 | -0.06% | 110 |
| Oct 25, 2023 | 18.05 | 18.05 | 18.00 | 18.00 | 16.76 | -1.91% | 400 |
| Sep 21, 2023 | 18.30 | 18.35 | 18.30 | 18.35 | 17.09 | 1.66% | 200 |
| Sep 14, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 16.81 | -1.10% | 101 |
| Sep 12, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 16.99 | - | 207 |
| Sep 7, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 16.99 | - | 102 |
| Sep 6, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 16.99 | 1.28% | 100 |
| Sep 5, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 16.78 | -0.99% | 495 |
| Aug 30, 2023 | 18.00 | 18.20 | 18.00 | 18.20 | 16.95 | 1.11% | 640 |
| Aug 25, 2023 | 18.25 | 18.25 | 18.00 | 18.00 | 16.76 | - | 1,505 |
| Aug 24, 2023 | 18.25 | 18.25 | 18.00 | 18.00 | 16.76 | -0.99% | 415 |
| Aug 22, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 16.93 | -1.99% | 236 |
| Aug 16, 2023 | 18.54 | 18.55 | 18.50 | 18.55 | 17.27 | 0.27% | 438 |
| Aug 10, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.22 | -0.16% | 100 |
| Aug 3, 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 17.25 | -7.35% | 600 |
| Jul 31, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 18.62 | -6.98% | 235 |
| Jul 28, 2023 | 19.75 | 21.50 | 19.75 | 21.50 | 20.02 | 11.51% | 300 |
| Jul 27, 2023 | 19.25 | 19.28 | 19.25 | 19.28 | 17.95 | 0.16% | 400 |
| Jul 26, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 17.92 | 4.05% | 100 |
| Jul 21, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.22 | - | 101 |
| Jul 14, 2023 | 18.60 | 18.60 | 18.50 | 18.50 | 17.22 | -0.70% | 300 |
| Jul 10, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 17.35 | 0.70% | 537 |
| Jun 20, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.22 | -6.33% | 199 |
| Jun 8, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 18.39 | 1.28% | 199 |
| Jun 5, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 18.16 | - | 102 |
| May 23, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 17.69 | -2.35% | 200 |
| May 22, 2023 | 19.55 | 20.00 | 19.50 | 19.97 | 18.12 | 2.41% | 1,235 |
| May 15, 2023 | 20.00 | 20.00 | 19.50 | 19.50 | 17.69 | -2.50% | 300 |
| May 11, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 18.14 | 2.56% | 200 |
| May 3, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 17.69 | -2.50% | 250 |
| Apr 25, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 18.14 | -6.76% | 250 |
| Apr 19, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 19.46 | 7.25% | 250 |
| Apr 12, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 18.14 | -16.67% | 580 |
| Mar 17, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 21.77 | -0.91% | 280 |
| Mar 13, 2023 | 25.00 | 25.00 | 24.22 | 24.22 | 21.97 | -6.67% | 427 |
| Mar 10, 2023 | 25.29 | 25.95 | 24.22 | 25.95 | 23.54 | 2.61% | 1,300 |
| Mar 9, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 22.94 | 0.16% | 400 |
| Feb 23, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 22.91 | -0.98% | 157 |
| Feb 22, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 23.13 | - | 351 |
| Feb 2, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 23.13 | -0.97% | 259 |
| Feb 1, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 23.36 | -3.20% | 300 |
| Jan 24, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 24.13 | 0.38% | 300 |