Farmers and Merchants Bancshares, Inc. (FMFG)
OTCMKTS
· Delayed Price · Currency is USD
18.00
+3.15 (21.21%)
Dec 24, 2024, 4:00 PM EST
FMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 19.55 | 26.00 | 19.55 | 20.51 | 20.51 | 13.95% | 5,000 |
| Dec 24, 2024 | 15.00 | 18.00 | 15.00 | 18.00 | 18.00 | 21.21% | 6,439 |
| Dec 23, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Dec 20, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Dec 19, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 1 |
| Dec 18, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 15 |
| Dec 17, 2024 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | 0.68% | 300 |
| Dec 16, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Dec 13, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -3.28% | 100 |
| Dec 12, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 500 |
| Dec 11, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Dec 10, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Dec 9, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.99% | 200 |
| Dec 6, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Dec 5, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 4.64% | 435 |
| Dec 4, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Dec 3, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -3.80% | 150 |
| Dec 2, 2024 | 14.94 | 15.00 | 14.94 | 15.00 | 14.66 | 6.01% | 350 |
| Nov 29, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.82 | - | - |
| Nov 27, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.82 | - | - |
| Nov 26, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.82 | -5.67% | 538 |
| Nov 25, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | 1.15% | 701 |
| Nov 22, 2024 | 14.82 | 14.83 | 14.82 | 14.83 | 14.49 | 4.07% | 840 |
| Nov 21, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.92 | -1.79% | 105 |
| Nov 20, 2024 | 14.75 | 14.75 | 14.51 | 14.51 | 14.18 | -1.29% | 799 |
| Nov 19, 2024 | 14.75 | 14.75 | 14.70 | 14.70 | 14.36 | 0.34% | 370 |
| Nov 18, 2024 | 14.75 | 14.75 | 14.51 | 14.65 | 14.31 | -0.75% | 5,720 |
| Nov 15, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.42 | - | - |
| Nov 14, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.42 | -1.20% | 100 |
| Nov 13, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.60 | - | - |
| Nov 12, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.60 | - | - |
| Nov 11, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.60 | -0.90% | 200 |
| Nov 8, 2024 | 15.10 | 15.10 | 15.08 | 15.08 | 14.73 | -1.47% | 300 |
| Nov 7, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.95 | - | 14 |
| Nov 6, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.95 | 2.00% | 1,850 |
| Nov 5, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - | - |
| Nov 4, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - | - |
| Nov 1, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - | - |
| Oct 31, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | 1.21% | 100 |
| Oct 30, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.48 | - | - |
| Oct 29, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.48 | - | - |
| Oct 28, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.48 | 0.41% | 100 |
| Oct 25, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.42 | - | - |
| Oct 24, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.42 | -2.51% | 119 |
| Oct 23, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.79 | 0.93% | 200 |
| Oct 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - | - |
| Oct 21, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - | - |
| Oct 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - | - |
| Oct 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | -1.96% | 1,814 |
| Oct 16, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.95 | 0.33% | 150 |
| Oct 15, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.90 | -3.48% | 129 |
| Oct 14, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.44 | - | - |
| Oct 11, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.44 | - | - |
| Oct 10, 2024 | 15.81 | 15.81 | 15.80 | 15.80 | 15.44 | - | 294 |
| Oct 9, 2024 | 16.03 | 16.03 | 15.80 | 15.80 | 15.44 | -1.43% | 13,909 |
| Oct 8, 2024 | 16.05 | 16.05 | 16.03 | 16.03 | 15.66 | -2.67% | 816 |
| Oct 7, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.09 | - | - |
| Oct 4, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.09 | - | - |
| Oct 3, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.09 | - | - |
| Oct 2, 2024 | 16.50 | 16.50 | 16.47 | 16.47 | 16.09 | -0.18% | 200 |
| Oct 1, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.12 | - | 3 |
| Sep 30, 2024 | 16.31 | 16.50 | 16.31 | 16.50 | 16.12 | 4.10% | 235 |
| Sep 27, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.49 | - | 30 |
| Sep 26, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.49 | 0.63% | 15,039 |
| Sep 25, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.39 | - | - |
| Sep 24, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.39 | - | - |
| Sep 23, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.39 | - | 1,300 |
| Sep 20, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.39 | -4.60% | 237 |
| Sep 19, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.13 | - | 54 |
| Sep 18, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.13 | - | - |
| Sep 17, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.13 | 0.06% | 110 |
| Sep 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.12 | - | - |
| Sep 13, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.12 | - | - |
| Sep 12, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.12 | - | - |
| Sep 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.12 | - | - |
| Sep 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.12 | - | - |
| Sep 9, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.12 | 0.92% | 200 |
| Sep 6, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.97 | - | - |
| Sep 5, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.97 | - | - |
| Sep 4, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.97 | - | - |
| Sep 3, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.97 | - | - |
| Aug 30, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.97 | - | - |
| Aug 29, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.97 | - | 9 |
| Aug 28, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.97 | - | - |
| Aug 27, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.97 | - | - |
| Aug 26, 2024 | 15.99 | 16.35 | 15.99 | 16.35 | 15.97 | 3.81% | 1,983 |
| Aug 23, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.39 | - | 50 |
| Aug 22, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.39 | - | - |
| Aug 21, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.39 | - | 9 |
| Aug 20, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.39 | 1.61% | 266 |
| Aug 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.14 | - | - |
| Aug 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.14 | - | 3,841 |
| Aug 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.14 | -0.17% | 200 |
| Aug 14, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.17 | - | 5 |
| Aug 13, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.17 | - | - |
| Aug 12, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.17 | - | 168 |
| Aug 9, 2024 | 16.35 | 16.35 | 15.00 | 15.53 | 15.17 | -2.96% | 2,415 |
| Aug 8, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.63 | 6.67% | 640 |
| Aug 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - | 25 |
| Aug 6, 2024 | 15.97 | 15.97 | 15.00 | 15.00 | 14.66 | -7.69% | 2,456 |