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

Farmers & Merchants Bancorp (OP:FMCB)

1,026.75 -3.25 (-0.32%)
Streaming Delayed Price Updated: 3:09 PM EDT, Aug 8, 2025 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 (%)
Aug 08, 2025 1050 1050 1027 1027 1,726 -3.25(-0.32%)
Aug 07, 2025 1050 1065 1025 1030 101 -30.25(-2.85%)
Aug 06, 2025 1065 1065 1054 1060 128 +35.25(+3.44%)
Aug 05, 2025 1060 1065 1025 1025 160 -35.00(-3.30%)
Aug 04, 2025 1045 1060 1020 1060 60 +10.00(+0.95%)
Aug 01, 2025 1030 1050 1030 1050 101 +0.00(+0.00%)
Jul 31, 2025 1030 1050 1030 1050 237 +22.00(+2.14%)
Jul 30, 2025 1010 1050 998.61 1028 499 +18.00(+1.78%)
Jul 29, 2025 1020 1020 1000 1010 102 +4.00(+0.40%)
Jul 28, 2025 1025 1025 1000 1006 54 -9.00(-0.89%)
Jul 25, 2025 1010 1015 1010 1015 100 +5.00(+0.50%)
Jul 24, 2025 1000 1010 1000 1010 145 +0.00(+0.00%)
Jul 23, 2025 999.01 1010 999.00 1010 492 +11.00(+1.10%)
Jul 22, 2025 997.49 999.43 996.82 999.00 1,924 +1.51(+0.15%)
Jul 21, 2025 997.48 997.49 996.00 997.49 507 +1.02(+0.10%)
Jul 18, 2025 995.70 997.50 994.00 996.47 2,080 +0.82(+0.08%)
Jul 17, 2025 994.88 995.72 992.22 995.65 2,043 +1.05(+0.11%)
Jul 16, 2025 991.01 995.70 991.01 994.60 16 +0.31(+0.03%)
Jul 15, 2025 995.00 995.70 990.25 994.29 17 -1.20(-0.12%)
Jul 14, 2025 995.00 995.59 994.00 995.49 1,641 +0.14(+0.01%)
Jul 11, 2025 991.00 995.35 990.01 995.35 100 +0.00(+0.00%)
Jul 10, 2025 992.98 995.35 992.98 995.35 1,084 +2.25(+0.23%)
Jul 09, 2025 994.99 995.00 993.00 993.10 1,704 +2.10(+0.21%)
Jul 07, 2025 991.00 0 +0.40(+0.04%)
Jul 03, 2025 991.00 992.00 990.10 990.60 2,685 -0.84(-0.08%)
Jul 02, 2025 992.50 993.88 990.00 991.44 6,893 -0.81(-0.08%)
Jul 01, 2025 990.00 992.50 989.19 992.25 2,249 +2.25(+0.23%)
Jun 30, 2025 993.00 993.00 985.25 990.00 240 -0.01(-0.00%)
Jun 27, 2025 992.99 993.00 990.01 990.01 531 -1.01(-0.10%)
Jun 26, 2025 988.00 991.02 986.00 991.02 2,513 +1.02(+0.10%)
Jun 25, 2025 991.36 992.99 990.00 990.00 343 -3.00(-0.30%)
Jun 24, 2025 993.00 993.00 992.61 993.00 88 +0.00(+0.00%)
Jun 23, 2025 993.50 995.00 993.00 993.00 72 -0.05(-0.01%)
Jun 20, 2025 993.05 999.00 993.05 993.05 100 -0.20(-0.02%)
Jun 18, 2025 998.50 999.00 993.06 993.25 100 -1.75(-0.18%)
Jun 17, 2025 993.05 999.00 993.05 995.00 52 -4.00(-0.40%)
Jun 16, 2025 1000 1000 993.05 999.00 61 +5.95(+0.60%)
Jun 13, 2025 993.05 1000 993.05 993.05 100 -6.95(-0.70%)
Jun 12, 2025 999.99 1000 995.13 1000 24 +6.96(+0.70%)
Jun 11, 2025 993.04 1000 993.04 993.04 15 -6.96(-0.70%)
Jun 10, 2025 996.51 1000 996.51 1000 40 +0.01(+0.00%)
Jun 09, 2025 1000 1000 999.99 999.99 54 +7.98(+0.80%)
Jun 06, 2025 994.41 1000 992.01 992.01 100 -7.99(-0.80%)
Jun 05, 2025 995.01 1000 995.00 1000 49 +4.99(+0.50%)
Jun 04, 2025 995.25 1000 990.00 995.01 56 -4.99(-0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.