Farmers & Merchants Bancorp (FMCB)
OTCMKTS · Delayed Price · Currency is USD
1,401.60
-33.40 (-2.33%)
At close: Aug 28, 2026
FMCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,411.60 | 1,412.00 | 1,400.07 | 1,401.60 | 1,401.60 | -2.33% | 117 |
| Aug 26, 2026 | 1,423.30 | 1,435.00 | 1,423.30 | 1,435.00 | 1,435.00 | 1.32% | 41 |
| Aug 25, 2026 | 1,407.00 | 1,425.67 | 1,407.00 | 1,416.32 | 1,416.32 | 0.66% | 43 |
| Aug 24, 2026 | 1,406.05 | 1,416.70 | 1,400.08 | 1,407.00 | 1,407.00 | -1.95% | 19 |
| Aug 21, 2026 | 1,432.51 | 1,435.00 | 1,405.01 | 1,435.00 | 1,435.00 | -1.03% | 25 |
| Aug 20, 2026 | 1,498.00 | 1,498.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.65% | 17 |
| Aug 19, 2026 | 1,455.00 | 1,540.00 | 1,455.00 | 1,505.00 | 1,505.00 | 3.44% | 59 |
| Aug 18, 2026 | 1,458.12 | 1,458.12 | 1,400.00 | 1,455.00 | 1,455.00 | -0.61% | 85 |
| Aug 17, 2026 | 1,400.00 | 1,464.41 | 1,400.00 | 1,464.00 | 1,464.00 | 4.59% | 162 |
| Aug 14, 2026 | 1,398.00 | 1,399.70 | 1,398.00 | 1,399.70 | 1,399.70 | 0.70% | 177 |
| Aug 13, 2026 | 1,390.01 | 1,402.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.35% | 121 |
| Aug 12, 2026 | 1,385.10 | 1,385.10 | 1,385.10 | 1,385.10 | 1,385.10 | - | 1 |
| Aug 11, 2026 | 1,382.50 | 1,400.00 | 1,382.50 | 1,385.10 | 1,385.10 | 0.22% | 145 |
| Aug 10, 2026 | 1,381.10 | 1,382.00 | 1,381.10 | 1,382.00 | 1,382.00 | 0.14% | 40 |
| 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 |