Farmers & Merchants Bancorp (FMCB)
OTCMKTS · Delayed Price · Currency is USD
1,315.00
-50.00 (-3.66%)
Jun 1, 2026, 9:41 AM EST
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,354.00 | 1,365.00 | 1,354.00 | 1,365.00 | 1,365.00 | - | 2 |
| May 28, 2026 | 1,350.00 | 1,398.99 | 1,310.00 | 1,365.00 | 1,365.00 | -2.43% | 42 |
| May 27, 2026 | 1,388.00 | 1,398.99 | 1,350.00 | 1,398.99 | 1,398.99 | -0.25% | 17 |
| May 26, 2026 | 1,349.00 | 1,402.50 | 1,310.00 | 1,402.50 | 1,402.50 | 7.06% | 123 |
| May 22, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.96% | 15 |
| May 21, 2026 | 1,330.00 | 1,350.00 | 1,330.00 | 1,349.99 | 1,349.99 | 3.45% | 66 |
| May 20, 2026 | 1,305.01 | 1,307.41 | 1,305.00 | 1,305.01 | 1,305.01 | -0.24% | 15 |
| May 19, 2026 | 1,300.01 | 1,308.20 | 1,300.01 | 1,308.20 | 1,308.20 | -1.27% | 2 |
| May 18, 2026 | 1,350.00 | 1,350.00 | 1,275.00 | 1,325.01 | 1,325.01 | -1.49% | 1,958 |
| May 15, 2026 | 1,310.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,345.00 | 2.67% | 210 |
| May 14, 2026 | 1,305.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,310.00 | - | 19 |
| May 13, 2026 | 1,310.00 | 1,310.80 | 1,310.00 | 1,310.01 | 1,310.01 | -0.38% | 77 |
| May 12, 2026 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,315.00 | 0.38% | 110 |
| 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 |