Farmers & Merchants Bancorp (FMCB)
OTCMKTS · Delayed Price · Currency is USD
1,210.00
+10.00 (0.83%)
Apr 17, 2026, 3:15 PM EST
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,202.00 | 1,211.00 | 1,202.00 | 1,210.00 | 1,210.00 | 0.83% | 154 |
| Apr 16, 2026 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.04% | 200 |
| Apr 15, 2026 | 1,175.00 | 1,205.00 | 1,175.00 | 1,200.50 | 1,200.50 | 3.40% | 695 |
| Apr 14, 2026 | 1,151.01 | 1,170.00 | 1,150.01 | 1,161.00 | 1,161.00 | 0.09% | 364 |
| Apr 13, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 3 |
| Apr 9, 2026 | 1,159.99 | 1,160.00 | 1,156.60 | 1,160.00 | 1,160.00 | -0.34% | 318 |
| Apr 8, 2026 | 1,149.99 | 1,164.00 | 1,149.99 | 1,164.00 | 1,164.00 | 1.22% | 9 |
| Apr 7, 2026 | 1,135.01 | 1,155.00 | 1,135.01 | 1,149.99 | 1,149.99 | -0.43% | 106 |
| Apr 6, 2026 | 1,100.00 | 1,155.00 | 1,100.00 | 1,155.00 | 1,155.00 | 0.43% | 84 |
| Apr 2, 2026 | 1,180.00 | 1,180.00 | 1,130.00 | 1,150.00 | 1,150.00 | - | 6 |
| Apr 1, 2026 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1.77% | 77 |
| Mar 31, 2026 | 1,114.50 | 1,130.00 | 1,114.50 | 1,130.00 | 1,130.00 | 1.80% | 69 |
| Mar 30, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.80% | 42 |
| Mar 27, 2026 | 1,120.25 | 1,120.25 | 1,110.00 | 1,119.00 | 1,119.00 | -0.84% | 173 |
| Mar 26, 2026 | 1,120.00 | 1,128.50 | 1,120.00 | 1,128.50 | 1,128.50 | -1.78% | 54 |
| Mar 25, 2026 | 1,120.00 | 1,148.99 | 1,120.00 | 1,148.99 | 1,148.99 | 2.68% | 30 |
| Mar 24, 2026 | 1,121.07 | 1,121.07 | 1,108.46 | 1,119.00 | 1,119.00 | -0.37% | 31 |
| Mar 23, 2026 | 1,115.00 | 1,123.19 | 1,115.00 | 1,123.19 | 1,123.19 | 1.28% | 749 |
| Mar 20, 2026 | 1,114.50 | 1,114.50 | 1,109.00 | 1,109.00 | 1,109.00 | -0.98% | 7 |
| Mar 19, 2026 | 1,113.90 | 1,120.00 | 1,113.90 | 1,120.00 | 1,120.00 | - | 2 |
| Mar 18, 2026 | 1,110.00 | 1,125.00 | 1,104.50 | 1,120.00 | 1,120.00 | -0.74% | 1,628 |
| Mar 16, 2026 | 1,124.76 | 1,128.30 | 1,124.76 | 1,128.30 | 1,128.30 | 0.29% | 83 |
| Mar 13, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 301 |
| Mar 12, 2026 | 1,135.00 | 1,135.00 | 1,104.49 | 1,125.00 | 1,125.00 | -2.17% | 234 |
| Mar 11, 2026 | 1,145.00 | 1,150.89 | 1,145.00 | 1,150.00 | 1,150.00 | - | 374 |
| Mar 10, 2026 | 1,150.00 | 1,154.99 | 1,150.00 | 1,150.00 | 1,144.90 | -0.78% | 33 |
| Mar 9, 2026 | 1,149.00 | 1,159.00 | 1,149.00 | 1,159.00 | 1,153.86 | -1.28% | 5 |
| Mar 6, 2026 | 1,176.00 | 1,176.00 | 1,154.50 | 1,174.00 | 1,168.79 | -0.17% | 21 |
| Mar 5, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,170.78 | -0.34% | 3 |
| Mar 4, 2026 | 1,191.00 | 1,194.99 | 1,176.01 | 1,180.00 | 1,174.77 | - | 24 |
| Mar 3, 2026 | 1,185.02 | 1,195.00 | 1,180.00 | 1,180.00 | 1,174.77 | -0.42% | 31 |
| Mar 2, 2026 | 1,200.00 | 1,200.00 | 1,185.01 | 1,185.01 | 1,179.75 | -0.27% | 166 |
| Feb 27, 2026 | 1,200.00 | 1,200.00 | 1,188.08 | 1,188.21 | 1,182.94 | -0.98% | 141 |
| Feb 26, 2026 | 1,200.02 | 1,200.02 | 1,200.00 | 1,200.00 | 1,194.68 | - | 350 |
| Feb 25, 2026 | 1,200.00 | 1,200.01 | 1,200.00 | 1,200.00 | 1,194.68 | - | 108 |
| Feb 24, 2026 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.01 | 1,194.69 | - | 95 |
| Feb 23, 2026 | 1,200.00 | 1,200.01 | 1,200.00 | 1,200.00 | 1,194.68 | 0.42% | 74 |
| Feb 20, 2026 | 1,182.50 | 1,200.00 | 1,182.50 | 1,195.00 | 1,189.70 | 1.06% | 235 |
| Feb 19, 2026 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | 1,177.26 | -0.21% | 12 |
| Feb 18, 2026 | 1,185.00 | 1,187.00 | 1,185.00 | 1,185.00 | 1,179.74 | 0.21% | 110 |
| Feb 17, 2026 | 1,180.00 | 1,185.00 | 1,176.00 | 1,182.50 | 1,177.26 | -0.04% | 248 |
| Feb 13, 2026 | 1,125.00 | 1,195.00 | 1,104.50 | 1,183.00 | 1,177.75 | -0.34% | 105 |
| Feb 12, 2026 | 1,185.00 | 1,200.00 | 1,185.00 | 1,187.00 | 1,181.74 | 0.17% | 126 |
| Feb 11, 2026 | 1,185.00 | 1,185.00 | 1,176.00 | 1,185.00 | 1,179.74 | - | 117 |
| Feb 10, 2026 | 1,185.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,179.74 | 0.17% | 128 |
| Feb 9, 2026 | 1,199.99 | 1,199.99 | 1,182.00 | 1,183.00 | 1,177.75 | 0.60% | 108 |
| Feb 6, 2026 | 1,165.00 | 1,176.00 | 1,165.00 | 1,176.00 | 1,170.78 | 1.20% | 35 |
| Feb 5, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,156.85 | 0.17% | 3 |
| Feb 4, 2026 | 1,151.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,154.86 | - | 208 |
| Feb 3, 2026 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,154.86 | 0.87% | 65 |