Farmers & Merchants Bancorp (FMCB)
OTCMKTS · Delayed Price · Currency is USD
1,009.00
+3.75 (0.37%)
Oct 30, 2025, 4:00 PM EDT
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,006.20 | 1,009.00 | 1,005.00 | 1,009.00 | 1,009.00 | 0.37% | 9 |
| Oct 29, 2025 | 1,005.25 | 1,009.00 | 1,005.25 | 1,005.25 | 1,005.25 | -0.96% | 35 |
| Oct 28, 2025 | 1,005.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.49% | 131 |
| Oct 27, 2025 | 1,014.99 | 1,050.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.29% | 2,766 |
| Oct 24, 2025 | 998.00 | 1,017.99 | 998.00 | 1,017.00 | 1,017.00 | 1.70% | 100 |
| Oct 23, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 104 |
| Oct 22, 2025 | 1,005.00 | 1,005.00 | 998.00 | 1,000.00 | 1,000.00 | - | 84 |
| Oct 21, 2025 | 1,017.00 | 1,017.99 | 1,000.00 | 1,000.00 | 1,000.00 | - | 138 |
| Oct 20, 2025 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.77% | 25 |
| Oct 17, 2025 | 1,000.00 | 1,017.99 | 985.25 | 1,017.99 | 1,017.99 | 1.80% | 30 |
| Oct 16, 2025 | 1,012.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.57% | 196 |
| Oct 15, 2025 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.49% | 6 |
| Oct 14, 2025 | 1,033.00 | 1,033.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.39% | 39 |
| Oct 13, 2025 | 1,024.00 | 1,024.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.49% | 16 |
| Oct 10, 2025 | 1,026.50 | 1,026.50 | 1,020.00 | 1,020.00 | 1,020.00 | -0.66% | 30 |
| Oct 9, 2025 | 1,035.00 | 1,035.00 | 1,026.50 | 1,026.75 | 1,026.75 | 0.02% | 8 |
| Oct 8, 2025 | 1,034.99 | 1,035.00 | 1,026.50 | 1,026.50 | 1,026.50 | -0.44% | 80 |
| Oct 7, 2025 | 1,044.99 | 1,044.99 | 1,027.00 | 1,031.00 | 1,031.00 | -0.42% | 195 |
| Oct 6, 2025 | 1,035.31 | 1,035.31 | 1,035.31 | 1,035.31 | 1,035.31 | - | 16 |
| Oct 3, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.31 | 1,035.31 | -1.42% | 450 |
| Oct 2, 2025 | 1,049.99 | 1,052.50 | 1,031.00 | 1,050.25 | 1,050.25 | 0.02% | 39 |
| Oct 1, 2025 | 1,039.99 | 1,049.99 | 1,031.00 | 1,049.99 | 1,049.99 | 1.84% | 75 |
| Sep 30, 2025 | 1,043.00 | 1,043.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.10% | 6 |
| Sep 29, 2025 | 1,030.00 | 1,037.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.32% | 7 |
| Sep 26, 2025 | 1,026.76 | 1,026.76 | 1,026.76 | 1,026.76 | 1,026.76 | - | 2 |
| Sep 25, 2025 | 1,043.50 | 1,044.74 | 1,026.76 | 1,026.76 | 1,026.76 | -1.72% | 32 |
| Sep 24, 2025 | 1,044.75 | 1,044.75 | 1,044.75 | 1,044.75 | 1,044.75 | 1.75% | 1 |
| Sep 23, 2025 | 1,026.50 | 1,026.75 | 1,026.50 | 1,026.75 | 1,026.75 | -0.80% | 3 |
| Sep 22, 2025 | 1,026.50 | 1,048.95 | 1,026.50 | 1,035.00 | 1,035.00 | 0.83% | 22 |
| Sep 19, 2025 | 1,044.97 | 1,044.99 | 1,026.50 | 1,026.50 | 1,026.50 | -0.92% | 13 |
| Sep 18, 2025 | 1,034.99 | 1,036.00 | 1,026.26 | 1,036.00 | 1,036.00 | 0.97% | 136 |
| Sep 17, 2025 | 1,030.00 | 1,037.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.87% | 214 |
| 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 |