Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmers & Merchants Bancorp (OP: FMCB )

993.68 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2020 750.00 750.00 750.00 0 +35.00(+4.90%)
Apr 28, 2020 710.04 715.00 710.04 715.00 3 +13.00(+1.85%)
Apr 27, 2020 700.00 702.00 700.00 702.00 41 -8.00(-1.13%)
Apr 24, 2020 719.00 719.00 710.00 710.00 100 +10.00(+1.43%)
Apr 23, 2020 719.00 719.00 700.00 700.00 49 +45.00(+6.87%)
Apr 16, 2020 655.00 655.00 655.00 0 -20.00(-2.96%)
Apr 15, 2020 700.00 700.00 675.00 675.00 133 -25.00(-3.57%)
Apr 14, 2020 685.00 725.00 685.00 700.00 143 +30.00(+4.48%)
Apr 13, 2020 665.00 670.00 665.00 670.00 2 +5.00(+0.75%)
Apr 09, 2020 665.00 665.00 665.00 665.00 100 +0.00(+0.00%)
Apr 08, 2020 664.96 665.00 664.96 665.00 8 +0.00(+0.00%)
Apr 07, 2020 660.00 665.00 660.00 665.00 38 -15.00(-2.21%)
Apr 06, 2020 630.00 680.00 630.00 680.00 45 +50.00(+7.94%)
Apr 03, 2020 630.00 630.00 629.99 630.00 100 +0.00(+0.00%)
Apr 02, 2020 650.00 650.00 626.20 630.00 16 -20.00(-3.08%)
Apr 01, 2020 685.00 685.00 640.00 650.00 184 -35.00(-5.11%)
Mar 31, 2020 685.00 691.50 685.00 685.00 297 -13.00(-1.86%)
Mar 30, 2020 698.00 698.00 685.00 698.00 25 +0.00(+0.00%)
Mar 27, 2020 698.00 698.00 698.00 698.00 100 +0.00(+0.00%)
Mar 26, 2020 690.00 698.00 690.00 698.00 22 -0.99(-0.14%)
Mar 25, 2020 690.00 698.99 650.00 698.99 82 +0.00(+0.00%)
Mar 24, 2020 670.00 698.99 670.00 698.99 17 -0.01(-0.00%)
Mar 23, 2020 700.00 700.00 660.00 699.00 163 -26.00(-3.59%)
Mar 20, 2020 769.99 769.99 698.00 725.00 100 +0.00(+0.00%)
Mar 19, 2020 720.00 725.00 720.00 725.00 31 +0.00(+0.00%)
Mar 17, 2020 725.00 725.00 725.00 0 +0.00(+0.00%)
Mar 16, 2020 725.00 725.00 725.00 725.00 15 +0.00(+0.00%)
Mar 13, 2020 725.00 730.00 725.00 725.00 100 +0.00(+0.00%)
Mar 12, 2020 730.00 730.00 681.50 725.00 18 -40.00(-5.23%)
Mar 11, 2020 765.00 765.00 765.00 765.00 2 +0.00(+0.00%)
Mar 10, 2020 760.00 765.00 745.00 765.00 11 -10.00(-1.29%)
Mar 09, 2020 766.00 775.00 740.00 775.00 240 +5.00(+0.65%)
Mar 06, 2020 770.00 770.00 769.00 770.00 100 +0.00(+0.00%)
Mar 05, 2020 770.00 770.00 770.00 770.00 444 +0.91(+0.12%)
Mar 04, 2020 765.00 775.00 765.00 769.09 174 -0.91(-0.12%)
Mar 03, 2020 770.00 770.00 768.00 770.00 650 +4.67(+0.61%)
Mar 02, 2020 769.00 770.00 765.33 765.33 32 -8.67(-1.12%)
Feb 28, 2020 789.03 789.03 773.00 774.00 200 -15.03(-1.90%)
Feb 27, 2020 793.00 800.25 789.00 789.03 185 +0.03(+0.00%)
Feb 26, 2020 793.00 793.10 782.00 789.00 273 +0.00(+0.00%)
Feb 25, 2020 785.00 799.99 779.85 789.00 520 +9.20(+1.18%)
Feb 24, 2020 775.00 779.80 772.00 779.80 750 +4.80(+0.62%)
Feb 21, 2020 775.00 775.00 774.96 775.00 100 +2.50(+0.32%)
Feb 20, 2020 770.00 772.50 770.00 772.50 4 +2.50(+0.32%)
Feb 19, 2020 775.00 775.00 770.00 770.00 15 -5.00(-0.65%)
Feb 18, 2020 772.00 775.00 772.00 775.00 4 +5.00(+0.65%)
Feb 13, 2020 770.00 770.00 770.00 0 +0.00(+0.00%)
Feb 12, 2020 774.00 775.00 770.00 770.00 11 -2.00(-0.26%)
Feb 11, 2020 772.00 772.00 772.00 772.00 2 +0.00(+0.00%)
Feb 10, 2020 772.00 772.00 772.00 772.00 5 +2.00(+0.26%)
Feb 07, 2020 770.00 774.00 765.00 770.00 100 +3.98(+0.52%)
Feb 06, 2020 766.00 766.02 765.60 766.02 95 +0.42(+0.05%)
Feb 05, 2020 765.60 765.60 765.60 765.60 5 +0.60(+0.08%)
Feb 04, 2020 770.00 770.00 765.00 765.00 29 -1.00(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.