Farmers & Merchants Bancorp (FMCB)
OTCMKTS
· Delayed Price · Currency is USD
1,055.00
+15.00 (1.44%)
Mar 3, 2025, 3:40 PM EST
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 1,027.00 | 1,039.00 | 1,008.00 | 1,008.80 | 1,008.80 | -0.17% | 111 |
| Feb 7, 2025 | 1,025.00 | 1,025.00 | 1,010.50 | 1,010.50 | 1,010.50 | -1.41% | 15 |
| Feb 6, 2025 | 1,027.75 | 1,027.75 | 1,025.00 | 1,025.00 | 1,025.00 | -1.34% | 4 |
| Feb 5, 2025 | 1,025.00 | 1,039.00 | 1,025.00 | 1,038.97 | 1,038.97 | 3.38% | 42 |
| Feb 4, 2025 | 1,030.11 | 1,030.11 | 1,001.01 | 1,005.00 | 1,005.00 | -3.34% | 146 |
| Feb 3, 2025 | 1,039.75 | 1,040.00 | 1,039.75 | 1,039.75 | 1,039.75 | -0.02% | 42 |
| Jan 31, 2025 | 1,030.36 | 1,040.00 | 1,030.36 | 1,040.00 | 1,040.00 | - | 15 |
| Jan 30, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.95% | 1 |
| Jan 29, 2025 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.25 | 1,030.25 | -0.46% | 162 |
| Jan 28, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Jan 27, 2025 | 1,040.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | -0.48% | 48 |
| Jan 24, 2025 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | 2.46% | 391 |
| Jan 23, 2025 | 1,034.00 | 1,050.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.53% | 989 |
| Jan 22, 2025 | 1,045.50 | 1,045.50 | 1,032.00 | 1,041.38 | 1,041.38 | -0.82% | 3 |
| Jan 21, 2025 | 1,032.00 | 1,050.00 | 1,032.00 | 1,050.00 | 1,050.00 | - | 19 |
| Jan 17, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3.96% | 1 |
| Jan 16, 2025 | 1,044.99 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.46% | 49 |
| Jan 15, 2025 | 1,016.75 | 1,044.99 | 990.00 | 1,025.00 | 1,025.00 | 1.46% | 737 |
| Jan 14, 2025 | 1,020.00 | 1,020.00 | 990.00 | 1,010.25 | 1,010.25 | -0.91% | 166 |
| Jan 13, 2025 | 1,044.99 | 1,044.99 | 1,018.00 | 1,019.50 | 1,019.50 | -2.07% | 77 |
| Jan 10, 2025 | 1,041.00 | 1,044.99 | 1,041.00 | 1,041.00 | 1,041.00 | -0.38% | 36 |
| Jan 8, 2025 | 1,041.00 | 1,045.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.38% | 25 |
| Jan 7, 2025 | 1,020.00 | 1,041.00 | 1,020.00 | 1,041.00 | 1,041.00 | 0.83% | 11 |
| Jan 6, 2025 | 1,041.00 | 1,041.00 | 1,017.00 | 1,032.41 | 1,032.41 | -0.83% | 34 |
| Jan 3, 2025 | 1,059.00 | 1,059.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.70% | 4 |
| Jan 2, 2025 | 1,033.75 | 1,060.00 | 1,033.75 | 1,059.00 | 1,059.00 | -0.09% | 10 |
| Dec 31, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.47% | 4 |
| Dec 30, 2024 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | -0.47% | 61 |
| Dec 27, 2024 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 2.91% | 54 |
| Dec 26, 2024 | 1,050.00 | 1,050.00 | 1,016.00 | 1,030.00 | 1,030.00 | -4.19% | 67 |
| Dec 24, 2024 | 1,065.01 | 1,075.00 | 1,065.01 | 1,075.00 | 1,075.00 | 0.94% | 23 |
| Dec 23, 2024 | 1,045.50 | 1,065.01 | 1,020.02 | 1,065.01 | 1,065.01 | 4.41% | 72 |
| Dec 20, 2024 | 1,025.00 | 1,025.00 | 1,020.02 | 1,020.02 | 1,020.02 | -1.90% | 9 |
| Dec 19, 2024 | 1,063.00 | 1,063.00 | 1,039.75 | 1,039.75 | 1,039.75 | -1.45% | 67 |
| Dec 18, 2024 | 1,018.00 | 1,063.00 | 1,018.00 | 1,055.00 | 1,055.00 | 3.92% | 80 |
| Dec 17, 2024 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | 0.32% | 1 |
| Dec 16, 2024 | 1,045.00 | 1,045.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.65% | 145 |
| Dec 13, 2024 | 1,063.00 | 1,063.00 | 1,025.00 | 1,039.50 | 1,039.50 | -2.21% | 815 |
| Dec 12, 2024 | 1,050.00 | 1,063.00 | 1,034.00 | 1,063.00 | 1,063.00 | -0.14% | 82 |
| Dec 11, 2024 | 1,060.00 | 1,064.49 | 1,060.00 | 1,064.49 | 1,064.49 | 1.38% | 4 |
| Dec 10, 2024 | 1,062.50 | 1,064.49 | 1,050.00 | 1,050.00 | 1,050.00 | -1.18% | 29 |
| Dec 9, 2024 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | -0.23% | 1 |
| Dec 6, 2024 | 1,060.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,065.00 | - | 142 |
| Dec 5, 2024 | 1,059.75 | 1,065.00 | 1,059.75 | 1,065.00 | 1,065.00 | 0.47% | 19 |
| Dec 4, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.47% | 3 |
| Dec 3, 2024 | 1,089.00 | 1,089.00 | 1,055.00 | 1,055.00 | 1,045.82 | -3.17% | 6 |
| Dec 2, 2024 | 1,094.50 | 1,094.50 | 1,089.50 | 1,089.50 | 1,080.02 | -0.05% | 69 |
| Nov 29, 2024 | 1,095.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,080.52 | 4.21% | 37 |
| Nov 27, 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,036.90 | - | - |
| Nov 26, 2024 | 1,046.00 | 1,094.50 | 1,046.00 | 1,046.00 | 1,036.90 | -0.38% | 25 |
| Nov 25, 2024 | 1,036.00 | 1,050.00 | 1,036.00 | 1,050.00 | 1,040.87 | 1.35% | 27 |
| Nov 22, 2024 | 1,042.00 | 1,042.00 | 1,036.00 | 1,036.00 | 1,026.99 | -0.41% | 16 |
| Nov 21, 2024 | 1,035.00 | 1,040.25 | 1,035.00 | 1,040.25 | 1,031.20 | 0.51% | 20 |
| Nov 20, 2024 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,026.00 | - | 30 |
| Nov 19, 2024 | 1,027.01 | 1,035.00 | 1,025.00 | 1,035.00 | 1,026.00 | -5.78% | 53 |
| Nov 18, 2024 | 989.80 | 1,099.00 | 989.80 | 1,098.49 | 1,088.94 | 10.95% | 461 |
| Nov 15, 2024 | 989.00 | 995.00 | 989.00 | 990.05 | 981.44 | 0.11% | 8 |
| Nov 14, 2024 | 977.00 | 989.00 | 977.00 | 989.00 | 980.40 | -1.00% | 109 |
| Nov 13, 2024 | 1,000.00 | 1,013.00 | 975.60 | 999.00 | 990.31 | -0.10% | 119 |
| Nov 12, 2024 | 969.50 | 1,000.00 | 967.00 | 1,000.00 | 991.30 | 3.20% | 3,497 |
| Nov 11, 2024 | 969.00 | 969.99 | 969.00 | 969.01 | 960.58 | -0.03% | 77 |
| Nov 8, 2024 | 969.50 | 969.50 | 968.00 | 969.30 | 960.87 | 0.11% | 220 |
| Nov 7, 2024 | 969.73 | 970.00 | 968.00 | 968.20 | 959.78 | -0.19% | 45 |
| Nov 6, 2024 | 966.49 | 970.00 | 960.00 | 970.00 | 961.56 | 0.36% | 1,372 |
| Nov 5, 2024 | 966.30 | 966.49 | 966.30 | 966.49 | 958.08 | 0.08% | 113 |
| Nov 4, 2024 | 966.95 | 966.95 | 965.75 | 965.75 | 957.35 | -0.03% | 643 |
| Nov 1, 2024 | 967.55 | 967.80 | 966.00 | 966.00 | 957.60 | -0.11% | 253 |
| Oct 31, 2024 | 967.55 | 967.55 | 966.75 | 967.07 | 958.66 | -0.05% | 28 |
| Oct 30, 2024 | 966.00 | 967.55 | 966.00 | 967.55 | 959.14 | 0.06% | 156 |
| Oct 29, 2024 | 967.00 | 968.49 | 966.25 | 967.00 | 958.59 | 0.10% | 329 |
| Oct 28, 2024 | 967.00 | 967.00 | 966.00 | 966.00 | 957.60 | -0.03% | 101 |
| Oct 25, 2024 | 967.00 | 967.00 | 966.00 | 966.25 | 957.85 | -0.03% | 210 |
| Oct 24, 2024 | 966.50 | 966.50 | 965.80 | 966.50 | 958.09 | -0.05% | 285 |
| Oct 23, 2024 | 966.01 | 967.00 | 966.00 | 967.00 | 958.59 | 0.10% | 110 |
| Oct 22, 2024 | 965.77 | 968.00 | 965.77 | 966.00 | 957.60 | -0.21% | 1,115 |
| Oct 21, 2024 | 969.50 | 969.50 | 967.00 | 968.00 | 959.58 | 0.04% | 79 |
| Oct 18, 2024 | 970.00 | 970.00 | 967.60 | 967.60 | 959.19 | -0.09% | 654 |
| Oct 17, 2024 | 970.00 | 970.00 | 967.00 | 968.51 | 960.09 | 0.12% | 2,517 |
| Oct 16, 2024 | 967.51 | 970.00 | 967.35 | 967.35 | 958.94 | -0.02% | 25 |
| Oct 15, 2024 | 967.30 | 970.50 | 967.30 | 967.51 | 959.10 | -0.26% | 565 |
| Oct 14, 2024 | 970.00 | 970.50 | 970.00 | 970.00 | 961.56 | -0.05% | 57 |
| Oct 11, 2024 | 970.69 | 970.69 | 970.50 | 970.50 | 962.06 | 0.33% | 33 |
| Oct 10, 2024 | 970.69 | 970.69 | 967.30 | 967.30 | 958.89 | -0.35% | 3 |
| Oct 9, 2024 | 970.50 | 970.69 | 967.25 | 970.69 | 962.25 | 0.23% | 51 |
| Oct 8, 2024 | 970.50 | 970.50 | 968.50 | 968.50 | 960.08 | -0.14% | 123 |
| Oct 7, 2024 | 970.50 | 970.50 | 968.80 | 969.90 | 961.47 | -0.01% | 179 |