Farmers & Merchants Bancorp (FMCB)
OTCMKTS · Delayed Price · Currency is USD
1,380.00
-5.00 (-0.36%)
At close: Aug 7, 2026
FMCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,375.60 | 1,380.00 | 1,375.60 | 1,380.00 | 1,380.00 | -0.36% | 54 |
| Aug 6, 2026 | 1,385.01 | 1,390.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.02% | 7 |
| Aug 5, 2026 | 1,391.25 | 1,391.25 | 1,385.00 | 1,385.31 | 1,385.31 | -0.34% | 17 |
| Aug 4, 2026 | 1,385.00 | 1,390.00 | 1,385.00 | 1,390.00 | 1,390.00 | 0.36% | 3 |
| Aug 3, 2026 | 1,370.76 | 1,385.00 | 1,366.10 | 1,385.00 | 1,385.00 | - | 48 |
| Jul 31, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1.09% | 2 |
| Jul 30, 2026 | 1,367.45 | 1,370.00 | 1,367.45 | 1,370.00 | 1,370.00 | 0.74% | 4 |
| Jul 29, 2026 | 1,382.00 | 1,388.47 | 1,350.01 | 1,360.00 | 1,360.00 | -1.45% | 150 |
| Jul 28, 2026 | 1,383.50 | 1,383.90 | 1,380.00 | 1,380.00 | 1,380.00 | -0.81% | 5 |
| Jul 27, 2026 | 1,377.73 | 1,391.25 | 1,360.60 | 1,391.25 | 1,391.25 | 0.96% | 102 |
| Jul 24, 2026 | 1,350.00 | 1,378.00 | 1,350.00 | 1,378.00 | 1,378.00 | - | 133 |
| Jul 23, 2026 | 1,359.95 | 1,378.00 | 1,351.60 | 1,378.00 | 1,378.00 | 1.32% | 6 |
| Jul 22, 2026 | 1,360.00 | 1,378.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.37% | 57 |
| Jul 21, 2026 | 1,349.99 | 1,378.00 | 1,349.99 | 1,355.00 | 1,355.00 | 0.74% | 14 |
| Jul 20, 2026 | 1,330.01 | 1,345.00 | 1,325.01 | 1,345.00 | 1,345.00 | 1.13% | 104 |
| Jul 17, 2026 | 1,330.00 | 1,330.01 | 1,328.00 | 1,330.01 | 1,330.01 | -1.48% | 20 |
| Jul 16, 2026 | 1,374.99 | 1,375.65 | 1,332.00 | 1,350.00 | 1,350.00 | 1.50% | 375 |
| Jul 15, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.38% | 1 |
| Jul 14, 2026 | 1,315.00 | 1,325.00 | 1,315.00 | 1,325.00 | 1,325.00 | 0.38% | 83 |
| Jul 13, 2026 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | -0.13% | 150 |
| Jul 10, 2026 | 1,325.00 | 1,325.00 | 1,311.00 | 1,321.70 | 1,321.70 | -0.25% | 34 |
| Jul 9, 2026 | 1,310.00 | 1,324.99 | 1,310.00 | 1,324.99 | 1,324.99 | 1.14% | 32 |
| Jul 8, 2026 | 1,311.28 | 1,311.28 | 1,306.00 | 1,310.00 | 1,310.00 | 0.31% | 9 |
| Jul 7, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.15% | 1 |
| Jul 6, 2026 | 1,325.00 | 1,325.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.55% | 22 |
| Jul 2, 2026 | 1,330.00 | 1,330.00 | 1,291.00 | 1,324.50 | 1,324.50 | 1.88% | 5 |
| Jul 1, 2026 | 1,301.00 | 1,339.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.17% | 32 |
| Jun 30, 2026 | 1,349.99 | 1,349.99 | 1,285.00 | 1,285.00 | 1,285.00 | -2.73% | 44 |
| Jun 29, 2026 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.08% | 1 |
| Jun 26, 2026 | 1,309.00 | 1,320.00 | 1,309.00 | 1,320.00 | 1,320.00 | 1.15% | 98 |
| Jun 25, 2026 | 1,309.93 | 1,309.93 | 1,304.65 | 1,305.00 | 1,305.00 | -0.38% | 100 |
| Jun 24, 2026 | 1,304.65 | 1,309.93 | 1,304.65 | 1,309.93 | 1,309.93 | 0.08% | 26 |
| Jun 23, 2026 | 1,304.65 | 1,308.92 | 1,304.65 | 1,308.92 | 1,308.92 | 0.33% | 38 |
| Jun 22, 2026 | 1,304.65 | 1,305.00 | 1,304.65 | 1,304.65 | 1,304.65 | -0.41% | 11 |
| Jun 18, 2026 | 1,309.96 | 1,331.52 | 1,309.96 | 1,309.96 | 1,309.96 | 0.41% | 6 |
| Jun 17, 2026 | 1,316.00 | 1,316.00 | 1,300.25 | 1,304.65 | 1,304.65 | -1.16% | 429 |
| Jun 16, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 1 |
| Jun 15, 2026 | 1,339.96 | 1,339.96 | 1,330.00 | 1,330.00 | 1,330.00 | 0.68% | 14 |
| Jun 12, 2026 | 1,344.98 | 1,344.98 | 1,310.02 | 1,321.00 | 1,321.00 | -1.17% | 30 |
| Jun 11, 2026 | 1,315.00 | 1,349.99 | 1,315.00 | 1,342.00 | 1,336.65 | -0.59% | 28 |
| Jun 10, 2026 | 1,310.02 | 1,349.99 | 1,310.02 | 1,349.99 | 1,344.61 | 1.12% | 17 |
| Jun 9, 2026 | 1,320.25 | 1,334.99 | 1,310.00 | 1,334.99 | 1,329.67 | -1.48% | 41 |
| Jun 8, 2026 | 1,374.99 | 1,401.00 | 1,350.00 | 1,355.00 | 1,349.60 | 2.63% | 40 |
| Jun 5, 2026 | 1,377.39 | 1,401.98 | 1,320.25 | 1,320.25 | 1,314.99 | 0.71% | 9 |
| Jun 4, 2026 | 1,315.00 | 1,402.00 | 1,311.00 | 1,311.00 | 1,305.77 | 0.07% | 35 |
| Jun 3, 2026 | 1,349.99 | 1,398.99 | 1,310.00 | 1,310.02 | 1,304.80 | -0.15% | 20 |
| Jun 2, 2026 | 1,310.00 | 1,350.00 | 1,310.00 | 1,312.00 | 1,306.77 | -2.81% | 23 |
| Jun 1, 2026 | 1,315.00 | 1,350.00 | 1,310.00 | 1,349.99 | 1,344.61 | -1.10% | 13 |
| May 29, 2026 | 1,354.00 | 1,365.00 | 1,354.00 | 1,365.00 | 1,359.56 | - | 2 |
| May 28, 2026 | 1,350.00 | 1,398.99 | 1,310.00 | 1,365.00 | 1,359.56 | -2.43% | 42 |