Farmers & Merchants Bancorp (FMCB)
OTCMKTS · Delayed Price · Currency is USD
1,310.00
-5.00 (-0.38%)
At close: May 11, 2026
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.38% | 14 |
| May 8, 2026 | 1,316.25 | 1,316.25 | 1,315.00 | 1,315.00 | 1,315.00 | 0.38% | 8 |
| May 7, 2026 | 1,320.00 | 1,324.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.38% | 34 |
| May 6, 2026 | 1,320.90 | 1,330.00 | 1,305.80 | 1,315.00 | 1,315.00 | -1.13% | 47 |
| May 5, 2026 | 1,315.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 1.53% | 39 |
| May 4, 2026 | 1,315.00 | 1,329.99 | 1,310.00 | 1,310.00 | 1,310.00 | -0.38% | 220 |
| May 1, 2026 | 1,292.50 | 1,330.35 | 1,292.50 | 1,315.00 | 1,315.00 | 1.98% | 85 |
| Apr 30, 2026 | 1,261.00 | 1,289.52 | 1,261.00 | 1,289.52 | 1,289.52 | 1.54% | 123 |
| Apr 29, 2026 | 1,252.00 | 1,270.00 | 1,252.00 | 1,270.00 | 1,270.00 | -0.24% | 5 |
| Apr 28, 2026 | 1,267.00 | 1,273.00 | 1,250.00 | 1,273.00 | 1,273.00 | 0.24% | 36 |
| Apr 27, 2026 | 1,274.00 | 1,275.00 | 1,266.51 | 1,270.00 | 1,270.00 | 0.79% | 90 |
| Apr 24, 2026 | 1,260.00 | 1,260.01 | 1,260.00 | 1,260.00 | 1,260.00 | 0.80% | 29 |
| Apr 23, 2026 | 1,225.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.96% | 219 |
| Apr 22, 2026 | 1,225.00 | 1,250.00 | 1,225.00 | 1,226.00 | 1,226.00 | 0.08% | 245 |
| Apr 21, 2026 | 1,215.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,225.00 | 1.15% | 199 |
| Apr 20, 2026 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | 0.09% | 5 |
| 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 |