Farmers & Merchants Bancorp (FMCB)
OTCMKTS
· Delayed Price · Currency is USD
990.01
-1.01 (-0.10%)
Jun 27, 2025, 12:57 PM EDT
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 992.99 | 993.00 | 990.01 | 990.01 | 990.01 | -0.10% | 531 |
| Jun 26, 2025 | 988.00 | 991.02 | 986.00 | 991.02 | 991.02 | 0.10% | 2,513 |
| Jun 25, 2025 | 991.36 | 992.99 | 990.00 | 990.00 | 990.00 | -0.30% | 343 |
| Jun 24, 2025 | 993.00 | 993.00 | 992.61 | 993.00 | 993.00 | - | 88 |
| Jun 23, 2025 | 995.00 | 995.00 | 993.00 | 993.00 | 993.00 | -0.01% | 72 |
| Jun 20, 2025 | 999.00 | 999.00 | 993.05 | 993.05 | 993.05 | -0.02% | 45 |
| Jun 18, 2025 | 998.50 | 999.00 | 993.06 | 993.25 | 993.25 | -0.18% | 98 |
| Jun 17, 2025 | 993.05 | 999.00 | 993.05 | 995.00 | 995.00 | -0.40% | 52 |
| Jun 16, 2025 | 1,000.00 | 1,000.00 | 993.05 | 999.00 | 999.00 | 0.60% | 61 |
| Jun 13, 2025 | 1,000.00 | 1,000.00 | 993.05 | 993.05 | 993.05 | -0.70% | 25 |
| Jun 12, 2025 | 999.99 | 1,000.00 | 995.13 | 1,000.00 | 1,000.00 | 0.70% | 24 |
| Jun 11, 2025 | 1,000.00 | 1,000.00 | 993.04 | 993.04 | 993.04 | -0.70% | 15 |
| Jun 10, 2025 | 996.51 | 1,000.00 | 996.51 | 1,000.00 | 1,000.00 | - | 40 |
| Jun 9, 2025 | 1,000.00 | 1,000.00 | 999.99 | 999.99 | 990.78 | 0.80% | 54 |
| Jun 6, 2025 | 1,000.00 | 1,000.00 | 992.01 | 992.01 | 982.87 | -0.80% | 64 |
| Jun 5, 2025 | 995.01 | 1,000.00 | 995.00 | 1,000.00 | 990.79 | 0.50% | 49 |
| Jun 4, 2025 | 999.52 | 1,000.00 | 990.00 | 995.01 | 985.84 | -0.50% | 56 |
| Jun 3, 2025 | 1,000.01 | 1,000.01 | 999.82 | 1,000.00 | 990.79 | 0.05% | 40 |
| Jun 2, 2025 | 999.50 | 999.50 | 999.50 | 999.50 | 990.29 | - | - |
| May 30, 2025 | 999.50 | 999.50 | 999.50 | 999.50 | 990.29 | -0.05% | 5 |
| May 29, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 990.79 | 0.02% | 100 |
| May 28, 2025 | 1,000.00 | 1,000.00 | 999.80 | 999.80 | 990.59 | -0.02% | 467 |
| May 27, 2025 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 990.79 | -0.05% | 442 |
| May 23, 2025 | 1,000.23 | 1,000.50 | 1,000.00 | 1,000.50 | 991.28 | 0.02% | 175 |
| May 22, 2025 | 995.00 | 1,000.34 | 991.00 | 1,000.34 | 991.12 | 0.54% | 1,002 |
| May 21, 2025 | 991.00 | 995.00 | 991.00 | 995.00 | 985.83 | 0.30% | 34 |
| May 20, 2025 | 992.02 | 992.02 | 992.02 | 992.02 | 982.88 | -0.30% | 2 |
| May 19, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 985.83 | - | 10 |
| May 16, 2025 | 997.50 | 998.00 | 992.00 | 995.00 | 985.83 | 0.15% | 66 |
| May 15, 2025 | 994.75 | 999.99 | 993.00 | 993.50 | 984.35 | 0.05% | 25 |
| May 14, 2025 | 1,000.54 | 1,000.54 | 993.00 | 993.00 | 983.85 | -0.75% | 56 |
| May 13, 2025 | 1,000.54 | 1,000.54 | 1,000.54 | 1,000.54 | 991.32 | - | 11 |
| May 12, 2025 | 1,000.04 | 1,000.55 | 995.00 | 1,000.54 | 991.32 | 0.04% | 95 |
| May 9, 2025 | 995.00 | 1,000.43 | 995.00 | 1,000.14 | 990.92 | 0.14% | 754 |
| May 8, 2025 | 990.00 | 998.75 | 990.00 | 998.75 | 989.55 | 0.88% | 43 |
| May 7, 2025 | 992.00 | 995.00 | 990.00 | 990.00 | 980.88 | -0.75% | 30 |
| May 6, 2025 | 997.50 | 997.50 | 997.50 | 997.50 | 988.31 | - | - |
| May 5, 2025 | 990.01 | 1,000.00 | 990.00 | 997.50 | 988.31 | 0.76% | 35 |
| May 2, 2025 | 1,000.15 | 1,000.15 | 990.01 | 990.01 | 980.89 | -1.05% | 14 |
| May 1, 2025 | 1,000.00 | 1,000.50 | 999.99 | 1,000.50 | 991.28 | 0.05% | 125 |
| Apr 30, 2025 | 1,000.00 | 1,001.00 | 990.00 | 1,000.00 | 990.79 | 0.70% | 252 |
| Apr 29, 2025 | 990.00 | 993.00 | 981.00 | 993.00 | 983.85 | - | 204 |
| Apr 28, 2025 | 990.25 | 993.00 | 990.00 | 993.00 | 983.85 | -0.20% | 16 |
| Apr 25, 2025 | 993.00 | 999.75 | 990.00 | 994.99 | 985.82 | -0.50% | 33 |
| Apr 24, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 990.79 | - | 8 |
| Apr 23, 2025 | 998.75 | 1,000.00 | 998.25 | 1,000.00 | 990.79 | 0.13% | 116 |
| Apr 22, 2025 | 997.51 | 999.00 | 995.00 | 998.75 | 989.55 | -0.13% | 20 |
| Apr 21, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 990.79 | - | 106 |
| Apr 17, 2025 | 994.75 | 1,000.00 | 994.75 | 1,000.00 | 990.79 | 0.50% | 970 |
| Apr 16, 2025 | 990.00 | 994.99 | 990.00 | 994.99 | 985.82 | - | 5 |