Farmers & Merchants Bancorp (FMCB)
OTCMKTS
· Delayed Price · Currency is USD
1,000.00
+1.00 (0.10%)
Apr 23, 2025, 10:26 AM EDT
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 998.75 | 1,000.00 | 998.25 | 1,000.00 | 1,000.00 | 0.13% | 116 |
| Apr 22, 2025 | 997.51 | 999.00 | 995.00 | 998.75 | 998.75 | -0.13% | 20 |
| Apr 21, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 106 |
| Apr 17, 2025 | 994.75 | 1,000.00 | 994.75 | 1,000.00 | 1,000.00 | 0.50% | 970 |
| Apr 16, 2025 | 990.00 | 994.99 | 990.00 | 994.99 | 994.99 | - | 5 |
| Apr 15, 2025 | 980.01 | 995.00 | 980.01 | 995.00 | 995.00 | - | 3 |
| Apr 14, 2025 | 995.00 | 995.00 | 976.00 | 995.00 | 995.00 | -0.37% | 94 |
| Apr 11, 2025 | 990.00 | 998.74 | 990.00 | 998.74 | 998.74 | 1.40% | 7 |
| Apr 10, 2025 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -1.50% | 25 |
| Apr 9, 2025 | 990.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | - | 23 |
| Apr 8, 2025 | 1,000.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | - | 50 |
| Apr 7, 2025 | 996.25 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 2.04% | 108 |
| Apr 4, 2025 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | -4.39% | 1,454 |
| Apr 3, 2025 | 995.26 | 1,025.25 | 995.01 | 1,025.00 | 1,025.00 | 2.50% | 1,023 |
| Apr 2, 2025 | 1,000.00 | 1,000.22 | 1,000.00 | 1,000.00 | 1,000.00 | 0.38% | 171 |
| Apr 1, 2025 | 996.25 | 996.25 | 996.25 | 996.25 | 996.25 | -0.39% | 3 |
| Mar 31, 2025 | 999.99 | 1,000.13 | 999.99 | 1,000.13 | 1,000.13 | 0.52% | 165 |
| Mar 28, 2025 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | -1.00% | 173 |
| Mar 27, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.75% | 1 |
| Mar 26, 2025 | 1,002.20 | 1,005.00 | 997.50 | 997.50 | 997.50 | 0.25% | 16 |
| Mar 25, 2025 | 1,003.00 | 1,007.00 | 995.00 | 995.00 | 995.00 | -0.60% | 7 |
| Mar 24, 2025 | 1,003.00 | 1,003.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.20% | 13 |
| Mar 21, 2025 | 1,001.60 | 1,003.00 | 1,001.60 | 1,003.00 | 1,003.00 | 0.15% | 17 |
| Mar 20, 2025 | 1,003.10 | 1,003.10 | 1,001.51 | 1,001.51 | 1,001.51 | -0.05% | 796 |
| Mar 19, 2025 | 1,001.26 | 1,010.00 | 1,001.26 | 1,002.00 | 1,002.00 | -0.99% | 1,183 |
| Mar 18, 2025 | 1,025.00 | 1,025.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.27% | 11 |
| Mar 17, 2025 | 1,015.25 | 1,025.00 | 1,015.25 | 1,025.00 | 1,025.00 | 1.49% | 8 |
| Mar 14, 2025 | 1,018.75 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.46% | 35 |
| Mar 13, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 2.50% | 2 |
| Mar 12, 2025 | 1,025.00 | 1,030.00 | 990.01 | 1,000.00 | 1,000.00 | -3.29% | 105 |
| Mar 11, 2025 | 1,030.00 | 1,034.00 | 1,030.00 | 1,034.00 | 1,034.00 | 0.39% | 36 |
| Mar 10, 2025 | 1,074.98 | 1,074.98 | 1,030.00 | 1,030.00 | 1,030.00 | - | 140 |
| Mar 7, 2025 | 1,037.73 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 74 |
| Mar 6, 2025 | 1,030.00 | 1,030.80 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 211 |
| Mar 5, 2025 | 1,040.00 | 1,064.00 | 1,026.00 | 1,035.00 | 1,035.00 | -0.48% | 266 |
| Mar 4, 2025 | 1,055.00 | 1,074.51 | 1,040.00 | 1,040.00 | 1,040.00 | -1.42% | 150 |
| Mar 3, 2025 | 1,040.00 | 1,074.99 | 1,040.00 | 1,055.00 | 1,055.00 | 1.44% | 80 |
| Feb 28, 2025 | 1,052.00 | 1,052.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.24% | 42 |
| Feb 27, 2025 | 1,036.71 | 1,037.50 | 1,035.00 | 1,037.50 | 1,037.50 | -0.24% | 115 |
| Feb 26, 2025 | 1,022.00 | 1,040.01 | 1,022.00 | 1,040.00 | 1,040.00 | 1.76% | 542 |
| Feb 25, 2025 | 1,035.00 | 1,035.00 | 1,021.00 | 1,022.00 | 1,022.00 | -0.78% | 48 |
| Feb 24, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.88% | 14 |
| Feb 21, 2025 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.39% | 120 |
| Feb 20, 2025 | 1,021.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.77% | 30 |
| Feb 19, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | - | 5 |
| Feb 18, 2025 | 1,020.01 | 1,033.00 | 1,020.01 | 1,033.00 | 1,033.00 | 1.97% | 7 |
| Feb 14, 2025 | 1,021.00 | 1,021.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.07% | 8 |
| Feb 13, 2025 | 1,030.00 | 1,034.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.89% | 18 |
| Feb 12, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.04% | 40 |
| Feb 11, 2025 | 1,008.00 | 1,015.40 | 1,008.00 | 1,015.40 | 1,015.40 | 0.65% | 27 |