Farmers & Merchants Bancorp (FMCB)
OTCMKTS · Delayed Price · Currency is USD
1,451.60
-6.89 (-0.47%)
At close: Nov 5, 2026
FMCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,451.60 | 1,451.60 | 1,451.60 | 1,451.60 | 1,451.60 | -0.47% | 4 |
| Nov 4, 2026 | 1,458.25 | 1,458.49 | 1,451.60 | 1,458.49 | 1,458.49 | - | 45 |
| Nov 3, 2026 | 1,458.49 | 1,458.49 | 1,458.49 | 1,458.49 | 1,458.49 | - | 1 |
| Nov 2, 2026 | 1,458.49 | 1,458.49 | 1,440.60 | 1,458.49 | 1,458.49 | 1.28% | 6 |
| Oct 30, 2026 | 1,440.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.35% | 303 |
| Oct 29, 2026 | 1,455.96 | 1,455.96 | 1,435.00 | 1,435.00 | 1,435.00 | -0.46% | 109 |
| Oct 28, 2026 | 1,450.78 | 1,450.78 | 1,441.60 | 1,441.60 | 1,441.60 | -1.26% | 57 |
| Oct 27, 2026 | 1,440.00 | 1,459.95 | 1,440.00 | 1,459.95 | 1,459.95 | 0.52% | 51 |
| Oct 26, 2026 | 1,459.96 | 1,459.96 | 1,440.00 | 1,452.47 | 1,452.47 | -0.45% | 60 |
| Oct 23, 2026 | 1,475.00 | 1,475.00 | 1,450.00 | 1,459.00 | 1,459.00 | -2.73% | 101 |
| Oct 22, 2026 | 1,450.00 | 1,499.99 | 1,450.00 | 1,499.99 | 1,499.99 | 2.11% | 60 |
| Oct 21, 2026 | 1,451.00 | 1,468.99 | 1,440.00 | 1,468.99 | 1,468.99 | 1.66% | 17 |
| Oct 20, 2026 | 1,439.00 | 1,451.00 | 1,439.00 | 1,445.00 | 1,445.00 | 0.43% | 83 |
| Oct 19, 2026 | 1,437.10 | 1,439.08 | 1,431.00 | 1,438.88 | 1,438.88 | -0.45% | 117 |
| Oct 16, 2026 | 1,437.10 | 1,445.33 | 1,437.10 | 1,445.33 | 1,445.33 | 0.72% | 20 |
| Oct 14, 2026 | 1,435.00 | 1,435.61 | 1,435.00 | 1,435.00 | 1,435.00 | -0.04% | 208 |
| Oct 13, 2026 | 1,470.00 | 1,471.20 | 1,435.60 | 1,435.60 | 1,435.60 | 0.04% | 8 |
| Oct 12, 2026 | 1,470.00 | 1,470.00 | 1,435.00 | 1,435.00 | 1,435.00 | -2.38% | 16 |
| Oct 9, 2026 | 1,431.00 | 1,474.99 | 1,431.00 | 1,470.00 | 1,470.00 | 1.38% | 36 |
| Oct 8, 2026 | 1,430.60 | 1,449.96 | 1,430.60 | 1,449.96 | 1,449.96 | - | 9 |
| Oct 7, 2026 | 1,436.60 | 1,449.96 | 1,430.00 | 1,449.96 | 1,449.96 | - | 266 |
| Oct 6, 2026 | 1,434.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,450.00 | -0.68% | 464 |
| Oct 5, 2026 | 1,470.10 | 1,470.10 | 1,435.00 | 1,460.00 | 1,460.00 | -0.68% | 75 |
| Oct 2, 2026 | 1,437.00 | 1,470.00 | 1,430.00 | 1,470.00 | 1,470.00 | -1.34% | 380 |
| Oct 1, 2026 | 1,497.88 | 1,500.00 | 1,432.00 | 1,490.00 | 1,490.00 | 4.05% | 95 |
| Sep 30, 2026 | 1,497.88 | 1,497.88 | 1,432.00 | 1,432.00 | 1,432.00 | -1.24% | 570 |
| Sep 29, 2026 | 1,448.99 | 1,450.00 | 1,448.99 | 1,450.00 | 1,450.00 | - | 17 |
| Sep 28, 2026 | 1,449.99 | 1,449.99 | 1,449.99 | 1,449.99 | 1,449.99 | -0.68% | 1 |
| Sep 25, 2026 | 1,441.00 | 1,460.00 | 1,440.00 | 1,459.99 | 1,459.99 | - | 173 |
| Sep 23, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.69% | 1 |
| Sep 22, 2026 | 1,442.33 | 1,450.00 | 1,442.33 | 1,450.00 | 1,450.00 | 0.53% | 33 |
| Sep 21, 2026 | 1,441.66 | 1,442.33 | 1,441.66 | 1,442.33 | 1,442.33 | 0.41% | 6 |
| Sep 18, 2026 | 1,436.50 | 1,436.50 | 1,436.50 | 1,436.50 | 1,436.50 | -0.40% | 6 |
| Sep 17, 2026 | 1,418.10 | 1,442.32 | 1,418.10 | 1,442.32 | 1,442.32 | - | 21 |
| Sep 16, 2026 | 1,424.51 | 1,442.33 | 1,424.00 | 1,442.33 | 1,442.33 | 0.87% | 839 |
| Sep 15, 2026 | 1,429.95 | 1,442.33 | 1,424.50 | 1,429.85 | 1,429.85 | 0.38% | 1,541 |
| Sep 14, 2026 | 1,425.92 | 1,429.96 | 1,424.50 | 1,424.50 | 1,424.50 | - | 6 |
| Sep 11, 2026 | 1,424.50 | 1,424.50 | 1,424.00 | 1,424.50 | 1,424.50 | 0.01% | 80 |
| Sep 10, 2026 | 1,430.00 | 1,430.00 | 1,424.00 | 1,429.99 | 1,424.39 | - | 37 |
| Sep 9, 2026 | 1,426.75 | 1,430.00 | 1,424.00 | 1,430.00 | 1,424.40 | -0.35% | 3 |
| Sep 4, 2026 | 1,431.00 | 1,435.00 | 1,424.00 | 1,435.00 | 1,429.38 | 0.77% | 52 |
| Sep 3, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,418.42 | 0.49% | 6 |
| Sep 2, 2026 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,411.45 | -0.74% | 4 |
| Sep 1, 2026 | 1,435.00 | 1,435.00 | 1,406.10 | 1,427.50 | 1,421.91 | 0.18% | 47 |
| Aug 31, 2026 | 1,402.10 | 1,424.99 | 1,402.10 | 1,424.99 | 1,419.41 | 1.67% | 2,068 |
| Aug 28, 2026 | 1,411.60 | 1,412.00 | 1,400.07 | 1,401.60 | 1,396.11 | -2.33% | 117 |
| Aug 26, 2026 | 1,423.30 | 1,435.00 | 1,423.30 | 1,435.00 | 1,429.38 | 1.32% | 41 |
| Aug 25, 2026 | 1,407.00 | 1,425.67 | 1,407.00 | 1,416.32 | 1,410.78 | 0.66% | 43 |
| Aug 24, 2026 | 1,406.05 | 1,416.70 | 1,400.08 | 1,407.00 | 1,401.49 | -1.95% | 19 |
| Aug 21, 2026 | 1,432.51 | 1,435.00 | 1,405.01 | 1,435.00 | 1,429.38 | -1.03% | 25 |