Farmers and Merchants Bancshares, Inc. (FMFG)
OTCMKTS
· Delayed Price · Currency is USD
15.85
+0.10 (0.63%)
Sep 26, 2024, 11:14 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% | 14,961 |
| Sep 25, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Sep 24, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 1,300 |
| Sep 23, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 1,300 |
| Sep 20, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -4.60% | 237 |
| Sep 19, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | - |
| Sep 18, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | - |
| Sep 17, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.06% | 200 |
| Sep 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 200 |
| Sep 13, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 200 |
| Sep 12, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 200 |
| Sep 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 200 |
| Sep 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 9, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.92% | 200 |
| Sep 6, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Sep 5, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Sep 4, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Sep 3, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Aug 30, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 418 |
| Aug 29, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Aug 28, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 418 |
| Aug 27, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Aug 26, 2024 | 15.99 | 16.35 | 15.99 | 16.35 | 16.35 | 3.81% | 2,000 |
| Aug 23, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 3,781 |
| Aug 22, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 21, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 20, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.61% | 300 |
| Aug 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 3,841 |
| Aug 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.19% | 200 |
| Aug 14, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Aug 13, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Aug 12, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | 200 |
| Aug 9, 2024 | 16.35 | 16.35 | 15.00 | 15.53 | 15.53 | -2.94% | 2,415 |
| Aug 8, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 640 |
| Aug 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 6, 2024 | 15.97 | 15.97 | 15.00 | 15.00 | 15.00 | -7.69% | 2,500 |
| Aug 5, 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 1.56% | 1,300 |
| Aug 2, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 520 |
| Aug 1, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 31, 2024 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | - | 300 |
| Jul 30, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.19% | 300 |
| Jul 29, 2024 | 16.00 | 16.00 | 15.97 | 15.97 | 15.97 | 4.72% | 400 |
| Jul 26, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.67% | 125 |
| Jul 25, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 700 |
| Jul 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,100 |
| Jul 17, 2024 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | 5.26% | 2,033 |
| Jul 16, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 400 |
| Jul 15, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Jul 12, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.79% | 1,300 |
| Jul 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.69% | 317 |
| Jul 10, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Jul 9, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Jul 8, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Jul 5, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Jul 3, 2024 | 13.73 | 14.24 | 13.73 | 14.24 | 14.24 | 9.45% | 706 |
| Jul 2, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -5.38% | 2,305 |
| Jul 1, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 511 |
| Jun 28, 2024 | 14.27 | 14.27 | 12.51 | 13.75 | 13.75 | -3.85% | 10,300 |
| Jun 27, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jun 26, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jun 25, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jun 24, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jun 21, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.72% | 212 |
| Jun 20, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | 249 |
| Jun 18, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 17, 2024 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | - | 2,120 |
| Jun 14, 2024 | 14.45 | 14.50 | 14.40 | 14.40 | 14.40 | -0.35% | 1,100 |
| Jun 13, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 1,016 |
| Jun 12, 2024 | 14.50 | 14.75 | 14.45 | 14.45 | 14.45 | -0.34% | 2,626 |
| Jun 11, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 500 |
| Jun 10, 2024 | 14.15 | 14.60 | 14.15 | 14.60 | 14.60 | -2.67% | 700 |
| Jun 7, 2024 | 15.10 | 15.10 | 14.67 | 15.00 | 15.00 | -2.28% | 2,120 |
| Jun 6, 2024 | 15.75 | 15.75 | 15.35 | 15.35 | 15.35 | -4.06% | 605 |
| Jun 5, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 4, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Jun 3, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 31, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | -1.54% | 300 |
| May 30, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | -0.61% | 200 |
| May 29, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.01 | - | 100 |
| May 28, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.01 | - | - |
| May 24, 2024 | 16.75 | 16.75 | 16.35 | 16.35 | 16.01 | 0.62% | 2,107 |
| May 23, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | - | - |
| May 22, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | - | - |
| May 21, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | - | - |
| May 20, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | - | - |
| May 17, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | 1.56% | 600 |
| May 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 1.59% | 111 |
| May 15, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.43 | - | - |
| May 14, 2024 | 16.00 | 16.00 | 15.75 | 15.75 | 15.43 | -1.56% | 600 |
| May 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - | - |
| May 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - | - |
| May 9, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - | 900 |
| May 8, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - | 900 |
| May 7, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - | 700 |
| May 6, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - | - |