Farmers & Merchants Bancorp (FMCB)
OTCMKTS
· Delayed Price · Currency is USD
1,060.00
+30.00 (2.91%)
Dec 27, 2024, 1:36 PM EST
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 4, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 961.56 | - | - |
| Oct 3, 2024 | 970.01 | 970.50 | 970.00 | 970.00 | 961.56 | -0.05% | 25 |
| Oct 2, 2024 | 971.06 | 971.06 | 970.44 | 970.44 | 962.00 | -0.05% | 8 |
| Oct 1, 2024 | 971.06 | 971.06 | 970.94 | 970.94 | 962.50 | -0.01% | 30 |
| Sep 30, 2024 | 970.93 | 971.06 | 970.93 | 971.06 | 962.61 | 0.07% | 27 |
| Sep 27, 2024 | 970.37 | 970.45 | 970.27 | 970.39 | 961.95 | 0.01% | 233 |
| Sep 26, 2024 | 970.26 | 970.37 | 970.26 | 970.26 | 961.82 | - | 81 |
| Sep 25, 2024 | 969.06 | 970.26 | 968.80 | 970.26 | 961.82 | 0.12% | 600 |
| Sep 24, 2024 | 968.73 | 969.06 | 968.73 | 969.06 | 960.63 | 0.04% | 71 |
| Sep 23, 2024 | 967.11 | 968.73 | 967.11 | 968.64 | 960.22 | 0.16% | 1,127 |
| Sep 20, 2024 | 966.23 | 967.11 | 966.23 | 967.10 | 958.69 | 0.11% | 316 |
| Sep 19, 2024 | 964.44 | 965.99 | 964.44 | 965.99 | 957.59 | 0.16% | 1,164 |
| Sep 18, 2024 | 963.99 | 964.44 | 963.85 | 964.44 | 956.05 | 0.10% | 363 |
| Sep 17, 2024 | 961.00 | 963.85 | 961.00 | 963.50 | 955.12 | 0.31% | 1,295 |
| Sep 16, 2024 | 959.95 | 960.50 | 955.00 | 960.50 | 952.15 | - | 17 |
| Sep 13, 2024 | 960.50 | 960.50 | 960.50 | 960.50 | 952.15 | 0.57% | 10 |
| Sep 12, 2024 | 958.30 | 960.50 | 955.01 | 955.01 | 946.70 | -0.57% | 3 |
| Sep 11, 2024 | 960.01 | 960.50 | 955.01 | 960.50 | 952.15 | - | 19 |
| Sep 10, 2024 | 960.40 | 960.50 | 960.35 | 960.50 | 952.15 | 0.02% | 105 |
| Sep 9, 2024 | 960.00 | 960.40 | 959.76 | 960.26 | 951.91 | 0.02% | 152 |
| Sep 6, 2024 | 960.18 | 960.18 | 960.00 | 960.10 | 951.75 | 0.01% | 24 |
| Sep 5, 2024 | 950.00 | 960.11 | 950.00 | 960.04 | 951.69 | - | 226 |
| Sep 4, 2024 | 960.05 | 960.05 | 960.00 | 960.00 | 951.65 | - | 142 |
| Sep 3, 2024 | 960.05 | 960.05 | 960.00 | 960.00 | 951.65 | - | 33 |
| Aug 30, 2024 | 949.00 | 960.00 | 948.00 | 960.00 | 951.65 | 1.69% | 320 |
| Aug 29, 2024 | 944.04 | 944.04 | 944.04 | 944.04 | 935.83 | - | - |
| Aug 28, 2024 | 944.00 | 944.04 | 944.00 | 944.04 | 935.83 | 0.01% | 27 |
| Aug 27, 2024 | 943.99 | 944.00 | 943.96 | 943.96 | 935.75 | 0.21% | 32 |
| Aug 26, 2024 | 943.99 | 943.99 | 935.00 | 942.00 | 933.80 | -0.21% | 254 |
| Aug 23, 2024 | 936.00 | 943.99 | 931.01 | 943.99 | 935.78 | 0.42% | 144 |
| Aug 22, 2024 | 949.00 | 949.00 | 940.00 | 940.00 | 931.83 | -0.95% | 37 |
| Aug 21, 2024 | 936.31 | 949.00 | 930.12 | 949.00 | 940.75 | 0.85% | 18 |
| Aug 20, 2024 | 942.00 | 942.00 | 939.00 | 941.00 | 932.82 | 0.09% | 64 |
| Aug 19, 2024 | 959.00 | 959.00 | 940.11 | 940.16 | 931.98 | -1.96% | 34 |
| Aug 16, 2024 | 959.00 | 959.00 | 959.00 | 959.00 | 950.66 | - | 1 |
| Aug 15, 2024 | 943.00 | 959.00 | 943.00 | 959.00 | 950.66 | 2.02% | 25 |
| Aug 14, 2024 | 959.00 | 959.00 | 940.00 | 940.00 | 931.83 | -1.98% | 6 |
| Aug 13, 2024 | 952.00 | 959.24 | 939.00 | 959.00 | 950.66 | 0.70% | 64 |
| Aug 12, 2024 | 960.00 | 960.00 | 952.36 | 952.36 | 944.08 | -0.82% | 24 |
| Aug 9, 2024 | 960.25 | 960.25 | 960.25 | 960.25 | 951.90 | - | - |
| Aug 8, 2024 | 955.19 | 960.25 | 955.19 | 960.25 | 951.90 | -0.23% | 45 |
| Aug 7, 2024 | 962.35 | 965.00 | 962.35 | 962.50 | 954.13 | -0.26% | 12 |
| Aug 6, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 956.61 | 0.39% | 2 |