Farmers & Merchants Bancorp (FMCB)
OTCMKTS · Delayed Price · Currency is USD
1,050.00
-10.50 (-1.00%)
Aug 1, 2025, 3:38 PM EDT
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,029.71 | 1,050.00 | 1,029.71 | 1,050.00 | 1,050.00 | - | 101 |
| Jul 31, 2025 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 2.14% | 237 |
| Jul 30, 2025 | 1,010.00 | 1,050.00 | 998.61 | 1,028.00 | 1,028.00 | 1.78% | 499 |
| Jul 29, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.40% | 102 |
| Jul 28, 2025 | 1,015.00 | 1,024.74 | 1,000.00 | 1,006.00 | 1,006.00 | -0.89% | 54 |
| Jul 25, 2025 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 19 |
| Jul 24, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 145 |
| Jul 23, 2025 | 999.01 | 1,010.00 | 999.00 | 1,010.00 | 1,010.00 | 1.10% | 492 |
| Jul 22, 2025 | 997.49 | 999.43 | 996.82 | 999.00 | 999.00 | 0.15% | 1,924 |
| Jul 21, 2025 | 997.48 | 997.49 | 996.00 | 997.49 | 997.49 | 0.10% | 507 |
| Jul 18, 2025 | 995.70 | 997.50 | 994.00 | 996.47 | 996.47 | 0.08% | 2,080 |
| Jul 17, 2025 | 992.22 | 995.72 | 992.22 | 995.65 | 995.65 | 0.11% | 2,043 |
| Jul 16, 2025 | 991.01 | 995.70 | 991.01 | 994.60 | 994.60 | 0.03% | 16 |
| Jul 15, 2025 | 990.25 | 995.70 | 990.25 | 994.29 | 994.29 | -0.12% | 17 |
| Jul 14, 2025 | 994.01 | 995.59 | 994.00 | 995.49 | 995.49 | 0.01% | 1,641 |
| Jul 11, 2025 | 992.00 | 995.35 | 990.01 | 995.35 | 995.35 | - | 65 |
| Jul 10, 2025 | 992.98 | 995.35 | 992.98 | 995.35 | 995.35 | 0.23% | 1,084 |
| Jul 9, 2025 | 994.99 | 995.00 | 993.00 | 993.10 | 993.10 | 0.21% | 1,704 |
| Jul 8, 2025 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - | - |
| Jul 7, 2025 | 995.00 | 996.49 | 991.00 | 991.00 | 991.00 | 0.04% | 31 |
| Jul 3, 2025 | 991.00 | 992.00 | 990.10 | 990.60 | 990.60 | -0.08% | 2,685 |
| Jul 2, 2025 | 992.50 | 993.88 | 990.00 | 991.44 | 991.44 | -0.08% | 6,893 |
| Jul 1, 2025 | 990.00 | 992.50 | 989.19 | 992.25 | 992.25 | 0.23% | 2,249 |
| Jun 30, 2025 | 993.00 | 993.00 | 985.25 | 990.00 | 990.00 | - | 240 |
| Jun 27, 2025 | 992.99 | 993.00 | 990.01 | 990.01 | 990.01 | -0.10% | 531 |
| Jun 26, 2025 | 988.00 | 991.02 | 986.00 | 991.02 | 991.02 | 0.10% | 2,513 |
| Jun 25, 2025 | 991.36 | 992.99 | 990.00 | 990.00 | 990.00 | -0.30% | 343 |
| Jun 24, 2025 | 993.00 | 993.00 | 992.61 | 993.00 | 993.00 | - | 88 |
| Jun 23, 2025 | 995.00 | 995.00 | 993.00 | 993.00 | 993.00 | -0.01% | 72 |
| Jun 20, 2025 | 999.00 | 999.00 | 993.05 | 993.05 | 993.05 | -0.02% | 45 |
| Jun 18, 2025 | 998.50 | 999.00 | 993.06 | 993.25 | 993.25 | -0.18% | 98 |
| Jun 17, 2025 | 993.05 | 999.00 | 993.05 | 995.00 | 995.00 | -0.40% | 52 |
| Jun 16, 2025 | 1,000.00 | 1,000.00 | 993.05 | 999.00 | 999.00 | 0.60% | 61 |
| Jun 13, 2025 | 1,000.00 | 1,000.00 | 993.05 | 993.05 | 993.05 | -0.70% | 25 |
| Jun 12, 2025 | 999.99 | 1,000.00 | 995.13 | 1,000.00 | 1,000.00 | 0.70% | 24 |
| Jun 11, 2025 | 1,000.00 | 1,000.00 | 993.04 | 993.04 | 993.04 | -0.70% | 15 |
| Jun 10, 2025 | 996.51 | 1,000.00 | 996.51 | 1,000.00 | 1,000.00 | - | 40 |
| Jun 9, 2025 | 1,000.00 | 1,000.00 | 999.99 | 999.99 | 990.78 | 0.80% | 54 |
| Jun 6, 2025 | 1,000.00 | 1,000.00 | 992.01 | 992.01 | 982.87 | -0.80% | 64 |
| Jun 5, 2025 | 995.01 | 1,000.00 | 995.00 | 1,000.00 | 990.79 | 0.50% | 49 |
| Jun 4, 2025 | 999.52 | 1,000.00 | 990.00 | 995.01 | 985.84 | -0.50% | 56 |
| Jun 3, 2025 | 1,000.01 | 1,000.01 | 999.82 | 1,000.00 | 990.79 | 0.05% | 40 |
| Jun 2, 2025 | 999.50 | 999.50 | 999.50 | 999.50 | 990.29 | - | - |
| May 30, 2025 | 999.50 | 999.50 | 999.50 | 999.50 | 990.29 | -0.05% | 5 |
| May 29, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 990.79 | 0.02% | 100 |
| May 28, 2025 | 1,000.00 | 1,000.00 | 999.80 | 999.80 | 990.59 | -0.02% | 467 |
| May 27, 2025 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 990.79 | -0.05% | 442 |
| May 23, 2025 | 1,000.23 | 1,000.50 | 1,000.00 | 1,000.50 | 991.28 | 0.02% | 175 |
| May 22, 2025 | 995.00 | 1,000.34 | 991.00 | 1,000.34 | 991.12 | 0.54% | 1,002 |
| May 21, 2025 | 991.00 | 995.00 | 991.00 | 995.00 | 985.83 | 0.30% | 34 |