Farmers & Merchants Bancorp (FMCB)
OTCMKTS · Delayed Price · Currency is USD
1,130.00
-10.00 (-0.88%)
Jan 28, 2026, 9:30 AM EST
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1,115.00 | 1,145.00 | 1,114.00 | 1,130.00 | 1,130.00 | -0.88% | 2,043 |
| Jan 27, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2.49% | 1 |
| Jan 26, 2026 | 1,115.00 | 1,115.00 | 1,110.01 | 1,112.26 | 1,112.26 | -0.25% | 12 |
| Jan 23, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.17% | 11 |
| Jan 22, 2026 | 1,115.00 | 1,116.88 | 1,115.00 | 1,116.88 | 1,116.88 | 0.08% | 116 |
| Jan 21, 2026 | 1,110.00 | 1,131.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.09% | 82 |
| Jan 20, 2026 | 1,128.00 | 1,130.00 | 1,096.78 | 1,115.00 | 1,115.00 | -1.33% | 16 |
| Jan 15, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 236 |
| Jan 14, 2026 | 1,120.00 | 1,120.00 | 1,116.60 | 1,120.00 | 1,120.00 | - | 316 |
| Jan 13, 2026 | 1,135.00 | 1,135.00 | 1,095.00 | 1,120.00 | 1,120.00 | -0.44% | 612 |
| Jan 12, 2026 | 1,125.00 | 1,125.00 | 1,107.00 | 1,125.00 | 1,125.00 | -0.88% | 95 |
| Jan 9, 2026 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | - | 2 |
| Jan 8, 2026 | 1,130.20 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | - | 102 |
| Jan 7, 2026 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,135.00 | - | 70 |
| Jan 6, 2026 | 1,125.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.89% | 122 |
| Jan 5, 2026 | 1,130.00 | 1,140.00 | 1,107.00 | 1,125.00 | 1,125.00 | -1.32% | 200 |
| Jan 2, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2.59% | 4 |
| Dec 31, 2025 | 1,140.00 | 1,140.00 | 1,111.25 | 1,111.25 | 1,111.25 | 0.40% | 53 |
| Dec 29, 2025 | 1,115.00 | 1,115.00 | 1,100.00 | 1,106.80 | 1,106.80 | -0.74% | 22 |
| Dec 26, 2025 | 1,145.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.89% | 152 |
| Dec 24, 2025 | 1,112.00 | 1,125.00 | 1,112.00 | 1,125.00 | 1,125.00 | - | 352 |
| Dec 23, 2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1.50% | 35 |
| Dec 22, 2025 | 1,125.00 | 1,125.00 | 1,100.00 | 1,108.40 | 1,108.40 | -1.46% | 17 |
| Dec 19, 2025 | 1,125.00 | 1,125.00 | 1,124.88 | 1,124.88 | 1,124.88 | 2.26% | 12 |
| Dec 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 21 |
| Dec 17, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2.33% | 62 |
| Dec 16, 2025 | 1,060.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,075.00 | -2.27% | 50 |
| Dec 15, 2025 | 1,100.00 | 1,110.00 | 1,037.96 | 1,100.00 | 1,100.00 | 0.18% | 95 |
| Dec 12, 2025 | 1,075.00 | 1,099.00 | 1,075.00 | 1,098.00 | 1,098.00 | 2.14% | 86 |
| Dec 11, 2025 | 1,070.01 | 1,100.00 | 1,040.00 | 1,075.00 | 1,075.00 | 0.75% | 85 |
| Dec 10, 2025 | 1,091.00 | 1,100.00 | 1,067.01 | 1,067.01 | 1,067.01 | -2.11% | 150 |
| Dec 9, 2025 | 1,080.00 | 1,134.98 | 1,067.00 | 1,090.00 | 1,090.00 | - | 173 |
| Dec 8, 2025 | 1,080.00 | 1,090.00 | 1,067.00 | 1,090.00 | 1,090.00 | -0.60% | 84 |
| Dec 5, 2025 | 1,078.00 | 1,100.00 | 1,076.63 | 1,096.60 | 1,096.60 | 2.01% | 716 |
| Dec 4, 2025 | 1,079.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.56% | 328 |
| Dec 3, 2025 | 1,067.00 | 1,081.00 | 1,067.00 | 1,081.00 | 1,075.95 | 1.31% | 172 |
| Dec 2, 2025 | 1,068.75 | 1,081.00 | 1,067.07 | 1,067.07 | 1,062.09 | 0.67% | 61 |
| Dec 1, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,055.05 | - | 14 |
| Nov 28, 2025 | 1,060.00 | 1,060.00 | 1,059.75 | 1,060.00 | 1,055.05 | 0.95% | 26 |
| Nov 26, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,045.09 | - | 114 |
| Nov 25, 2025 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,045.09 | -1.41% | 357 |
| Nov 24, 2025 | 1,040.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,060.02 | 3.90% | 499 |
| Nov 21, 2025 | 1,029.99 | 1,039.99 | 1,025.01 | 1,025.01 | 1,020.22 | -0.48% | 425 |
| Nov 20, 2025 | 1,030.00 | 1,034.99 | 1,030.00 | 1,030.00 | 1,025.19 | - | 234 |
| Nov 19, 2025 | 1,025.01 | 1,030.00 | 1,025.01 | 1,030.00 | 1,025.19 | -0.48% | 101 |
| Nov 18, 2025 | 1,030.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,030.16 | 0.98% | 92 |
| Nov 17, 2025 | 1,029.99 | 1,031.00 | 1,025.00 | 1,025.00 | 1,020.21 | -0.49% | 42 |
| Nov 14, 2025 | 1,020.00 | 1,030.00 | 1,012.18 | 1,030.00 | 1,025.19 | 0.49% | 205 |
| Nov 13, 2025 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,020.21 | 0.16% | 2 |
| Nov 12, 2025 | 1,020.00 | 1,030.00 | 1,016.00 | 1,023.40 | 1,018.62 | 0.33% | 69 |