Farmers & Merchants Bancorp (FMCB)
OTCMKTS
· Delayed Price · Currency is USD
1,000.00
+4.99 (0.50%)
Jun 5, 2025, 1:03 PM EDT
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 995.01 | 995.01 | 995.00 | 995.00 | - | - | 7 |
| Jun 4, 2025 | 999.52 | 1,000.00 | 990.00 | 995.01 | 995.01 | -0.50% | 56 |
| Jun 3, 2025 | 1,000.01 | 1,000.01 | 999.82 | 1,000.00 | 1,000.00 | 0.05% | 40 |
| Jun 2, 2025 | 999.50 | 999.50 | 999.50 | 999.50 | 999.50 | - | - |
| May 30, 2025 | 999.50 | 999.50 | 999.50 | 999.50 | 999.50 | -0.05% | 5 |
| May 29, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.02% | 100 |
| May 28, 2025 | 1,000.00 | 1,000.00 | 999.80 | 999.80 | 999.80 | -0.02% | 467 |
| May 27, 2025 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | -0.05% | 442 |
| May 23, 2025 | 1,000.23 | 1,000.50 | 1,000.00 | 1,000.50 | 1,000.50 | 0.02% | 175 |
| May 22, 2025 | 995.00 | 1,000.34 | 991.00 | 1,000.34 | 1,000.34 | 0.54% | 1,002 |
| May 21, 2025 | 991.00 | 995.00 | 991.00 | 995.00 | 995.00 | 0.30% | 34 |
| May 20, 2025 | 992.02 | 992.02 | 992.02 | 992.02 | 992.02 | -0.30% | 2 |
| May 19, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | 10 |
| May 16, 2025 | 997.50 | 998.00 | 992.00 | 995.00 | 995.00 | 0.15% | 66 |
| May 15, 2025 | 994.75 | 999.99 | 993.00 | 993.50 | 993.50 | 0.05% | 25 |
| May 14, 2025 | 1,000.54 | 1,000.54 | 993.00 | 993.00 | 993.00 | -0.75% | 56 |
| May 13, 2025 | 1,000.54 | 1,000.54 | 1,000.54 | 1,000.54 | 1,000.54 | - | 11 |
| May 12, 2025 | 1,000.04 | 1,000.55 | 995.00 | 1,000.54 | 1,000.54 | 0.04% | 95 |
| May 9, 2025 | 995.00 | 1,000.43 | 995.00 | 1,000.14 | 1,000.14 | 0.14% | 754 |
| May 8, 2025 | 990.00 | 998.75 | 990.00 | 998.75 | 998.75 | 0.88% | 43 |
| May 7, 2025 | 992.00 | 995.00 | 990.00 | 990.00 | 990.00 | -0.75% | 30 |
| May 6, 2025 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | - | - |
| May 5, 2025 | 990.01 | 1,000.00 | 990.00 | 997.50 | 997.50 | 0.76% | 35 |
| May 2, 2025 | 1,000.15 | 1,000.15 | 990.01 | 990.01 | 990.01 | -1.05% | 14 |
| May 1, 2025 | 1,000.00 | 1,000.50 | 999.99 | 1,000.50 | 1,000.50 | 0.05% | 125 |
| Apr 30, 2025 | 1,000.00 | 1,001.00 | 990.00 | 1,000.00 | 1,000.00 | 0.70% | 252 |
| Apr 29, 2025 | 990.00 | 993.00 | 981.00 | 993.00 | 993.00 | - | 204 |
| Apr 28, 2025 | 990.25 | 993.00 | 990.00 | 993.00 | 993.00 | -0.20% | 16 |
| Apr 25, 2025 | 993.00 | 999.75 | 990.00 | 994.99 | 994.99 | -0.50% | 33 |
| Apr 24, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 8 |
| 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 |