Farmers & Merchants Bancorp (FMCB)
OTCMKTS · Delayed Price · Currency is USD
1,035.00
-10.00 (-0.96%)
Sep 16, 2025, 3:55 PM EDT
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,035.26 | 1,035.26 | 1,035.00 | 1,035.00 | 1,035.00 | -0.96% | 168 |
| Sep 15, 2025 | 1,050.00 | 1,055.00 | 1,035.25 | 1,045.00 | 1,045.00 | - | 292 |
| Sep 12, 2025 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.90% | 118 |
| Sep 11, 2025 | 1,047.00 | 1,054.50 | 1,040.00 | 1,054.50 | 1,054.50 | 0.72% | 159 |
| Sep 10, 2025 | 1,040.00 | 1,047.60 | 1,040.00 | 1,047.00 | 1,042.06 | 0.67% | 649 |
| Sep 9, 2025 | 1,055.00 | 1,059.50 | 1,040.00 | 1,040.00 | 1,035.09 | -0.57% | 56 |
| Sep 8, 2025 | 1,055.00 | 1,060.00 | 1,046.01 | 1,046.01 | 1,041.07 | -0.76% | 60 |
| Sep 5, 2025 | 1,045.00 | 1,054.00 | 1,045.00 | 1,054.00 | 1,049.03 | 1.20% | 513 |
| Sep 4, 2025 | 1,031.08 | 1,045.00 | 1,026.01 | 1,041.50 | 1,036.59 | 1.01% | 230 |
| Sep 3, 2025 | 1,031.09 | 1,035.00 | 1,031.08 | 1,031.08 | 1,026.21 | 0.01% | 15 |
| Sep 2, 2025 | 1,040.00 | 1,045.00 | 1,031.00 | 1,031.00 | 1,026.13 | -0.87% | 39 |
| Aug 29, 2025 | 1,025.01 | 1,040.00 | 1,025.01 | 1,040.00 | 1,035.09 | 1.46% | 7 |
| Aug 28, 2025 | 1,045.00 | 1,045.00 | 1,022.00 | 1,025.01 | 1,020.17 | -1.44% | 334 |
| Aug 27, 2025 | 1,032.01 | 1,040.00 | 1,030.05 | 1,040.00 | 1,035.09 | 0.95% | 112 |
| Aug 26, 2025 | 1,040.00 | 1,040.00 | 1,030.26 | 1,030.26 | 1,025.40 | -0.94% | 59 |
| Aug 25, 2025 | 1,037.50 | 1,040.00 | 1,030.00 | 1,040.00 | 1,035.09 | - | 60 |
| Aug 22, 2025 | 1,021.01 | 1,040.00 | 1,021.01 | 1,040.00 | 1,035.09 | - | 37 |
| Aug 21, 2025 | 1,021.01 | 1,040.00 | 1,021.01 | 1,040.00 | 1,035.09 | 0.10% | 63 |
| Aug 20, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,034.10 | -0.10% | 15 |
| Aug 19, 2025 | 1,021.01 | 1,040.00 | 1,021.01 | 1,040.00 | 1,035.09 | -0.10% | 72 |
| Aug 18, 2025 | 1,038.00 | 1,041.00 | 1,036.28 | 1,041.00 | 1,036.09 | 0.46% | 189 |
| Aug 15, 2025 | 1,041.00 | 1,041.00 | 1,036.27 | 1,036.28 | 1,031.39 | -0.45% | 90 |
| Aug 14, 2025 | 1,039.82 | 1,041.00 | 1,036.26 | 1,041.00 | 1,036.09 | - | 159 |
| Aug 13, 2025 | 1,038.63 | 1,041.00 | 1,038.63 | 1,041.00 | 1,036.09 | - | 3 |
| Aug 12, 2025 | 1,036.25 | 1,042.00 | 1,036.25 | 1,041.00 | 1,036.09 | -0.10% | 165 |
| Aug 11, 2025 | 1,020.01 | 1,042.00 | 1,020.01 | 1,042.00 | 1,037.08 | 1.49% | 199 |
| Aug 8, 2025 | 1,050.00 | 1,050.00 | 1,026.75 | 1,026.75 | 1,021.91 | -0.32% | 1,726 |
| Aug 7, 2025 | 1,065.00 | 1,065.00 | 1,025.00 | 1,030.00 | 1,025.14 | -2.85% | 101 |
| Aug 6, 2025 | 1,055.00 | 1,065.00 | 1,054.27 | 1,060.25 | 1,055.25 | 3.44% | 128 |
| Aug 5, 2025 | 1,060.00 | 1,065.00 | 1,025.00 | 1,025.00 | 1,020.16 | -3.30% | 160 |
| Aug 4, 2025 | 1,045.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,055.00 | 0.95% | 60 |
| Aug 1, 2025 | 1,029.71 | 1,050.00 | 1,029.71 | 1,050.00 | 1,045.05 | - | 101 |
| Jul 31, 2025 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,045.05 | 2.14% | 237 |
| Jul 30, 2025 | 1,010.00 | 1,050.00 | 998.61 | 1,028.00 | 1,023.15 | 1.78% | 499 |
| Jul 29, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,005.23 | 0.40% | 102 |
| Jul 28, 2025 | 1,015.00 | 1,024.74 | 1,000.00 | 1,006.00 | 1,001.25 | -0.89% | 54 |
| Jul 25, 2025 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,010.21 | 0.50% | 19 |
| Jul 24, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,005.23 | - | 145 |
| Jul 23, 2025 | 999.01 | 1,010.00 | 999.00 | 1,010.00 | 1,005.23 | 1.10% | 492 |
| Jul 22, 2025 | 997.49 | 999.43 | 996.82 | 999.00 | 994.29 | 0.15% | 1,924 |
| Jul 21, 2025 | 997.48 | 997.49 | 996.00 | 997.49 | 992.78 | 0.10% | 507 |
| Jul 18, 2025 | 995.70 | 997.50 | 994.00 | 996.47 | 991.77 | 0.08% | 2,080 |
| Jul 17, 2025 | 992.22 | 995.72 | 992.22 | 995.65 | 990.95 | 0.11% | 2,043 |
| Jul 16, 2025 | 991.01 | 995.70 | 991.01 | 994.60 | 989.91 | 0.03% | 16 |
| Jul 15, 2025 | 990.25 | 995.70 | 990.25 | 994.29 | 989.60 | -0.12% | 17 |
| Jul 14, 2025 | 994.01 | 995.59 | 994.00 | 995.49 | 990.79 | 0.01% | 1,641 |
| Jul 11, 2025 | 992.00 | 995.35 | 990.01 | 995.35 | 990.65 | - | 65 |
| Jul 10, 2025 | 992.98 | 995.35 | 992.98 | 995.35 | 990.65 | 0.23% | 1,084 |
| Jul 9, 2025 | 994.99 | 995.00 | 993.00 | 993.10 | 988.41 | 0.21% | 1,704 |
| Jul 8, 2025 | 991.00 | 991.00 | 991.00 | 991.00 | 986.32 | - | - |