U.S. Markets closed

Farmers & Merchants Bancorp (FMCB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
889.740.00 (0.00%)
At close: 2:17PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021889.74889.74889.74889.74889.74100
Jul 22, 2021889.74889.74889.74889.74889.74-
Jul 21, 2021874.00889.74863.50889.74889.74100
Jul 20, 2021867.00867.00866.00866.00866.00100
Jul 19, 2021874.00874.00866.01866.01866.01100
Jul 16, 2021866.01866.01866.01866.01866.01100
Jul 15, 2021863.50863.50863.50863.50863.50100
Jul 14, 2021863.50863.50863.50863.50863.50100
Jul 13, 2021861.50863.25861.50863.25863.25100
Jul 12, 2021863.25863.25861.54861.54861.54100
Jul 09, 2021861.50861.50861.50861.50861.50100
Jul 08, 2021865.51874.00861.50861.50861.50100
Jul 07, 2021863.00874.00862.00874.00874.00100
Jul 06, 2021863.01874.00863.00874.00874.00100
Jul 02, 2021863.00874.00863.00874.00874.00100
Jul 01, 2021873.99874.00863.01863.01863.01100
Jun 30, 2021865.00874.00862.00862.00862.00100
Jun 29, 2021865.00865.00863.00863.00863.00700
Jun 28, 2021861.04874.00861.00861.00861.00100
Jun 25, 2021873.96873.96861.00869.96869.96100
Jun 24, 2021870.00870.00870.00870.00870.00100
Jun 23, 2021865.02865.02865.02865.02865.02-
Jun 22, 2021865.25865.25865.02865.02865.02100
Jun 21, 2021864.40865.25864.40865.25865.25100
Jun 18, 2021863.25863.25863.25863.25863.25100
Jun 17, 2021863.25865.00863.25863.25863.25200
Jun 16, 2021867.00867.00863.25863.25863.25100
Jun 15, 2021871.04875.00870.00875.00875.00600
Jun 14, 2021875.00875.00875.00875.00875.00-
Jun 11, 2021875.00875.00874.00875.00875.00100
Jun 10, 2021873.00878.00873.00878.00878.00100
Jun 10, 20217.5 Dividend
Jun 09, 2021889.75889.75875.00875.00867.50100
Jun 08, 2021900.00900.00890.00890.00882.37100
Jun 07, 2021900.00900.00900.00900.00892.29100
Jun 04, 2021885.51900.00885.51890.00882.37100
Jun 03, 2021909.96909.96900.00900.00892.29100
Jun 02, 2021885.10910.00885.10910.00902.20100
Jun 01, 2021910.00910.00910.00910.00902.20100
May 28, 2021920.00925.00881.00885.01877.42100
May 27, 2021895.00920.00887.00919.00911.12100
May 26, 2021885.00885.04885.00885.04877.45100
May 25, 2021876.50925.00876.50885.00877.41300
May 24, 2021875.00879.00874.96879.00871.47100
May 21, 2021870.00875.00870.00874.99867.49100
May 20, 2021875.00875.00865.04865.04857.63100
May 19, 2021875.00875.00870.00870.00862.54100
May 18, 2021875.00875.00875.00875.00867.50100
May 17, 2021875.00875.00861.00875.00867.50100
May 14, 2021880.00880.00865.00865.01857.60100
May 13, 2021865.00880.00855.00865.04857.63100
May 12, 2021870.00870.00865.00865.00857.59100
May 11, 2021860.00890.00855.00890.00882.37100
May 10, 2021855.00855.00837.01855.00847.67100
May 07, 2021850.00884.00830.00850.00842.71100
May 06, 2021840.00840.00840.00840.00832.80100
May 05, 2021830.00830.00829.96830.00822.89500
May 04, 2021830.00830.00830.00830.00822.89100
May 03, 2021830.00830.00820.01830.00822.89100
Apr 30, 2021830.00830.01830.00830.01822.89100
Apr 29, 2021825.00829.96820.04829.96822.85500
Apr 28, 2021820.05830.00820.05825.00817.93800
Apr 27, 2021825.00829.99820.05825.00817.932,000
Apr 26, 2021814.96825.00810.00825.00817.93100
Apr 23, 2021824.80824.80819.00819.00811.98100
Apr 22, 2021805.00825.00805.00825.00817.93100
Apr 21, 2021855.00855.00801.00802.00795.13100
Apr 20, 2021850.00850.00840.00840.00832.80100
Apr 19, 2021850.00885.00850.00885.00877.41100
Apr 16, 2021805.00925.00805.00925.00917.07100
Apr 15, 2021819.00819.00819.00819.00811.98-
Apr 14, 2021819.00819.00819.00819.00811.98100
Apr 13, 2021796.00800.00796.00800.00793.14100
Apr 12, 2021800.00807.50800.00800.00793.14300
Apr 09, 2021795.00800.00795.00800.00793.14100
Apr 08, 2021799.75800.00795.00795.00788.19800
Apr 07, 2021787.00800.00787.00800.00793.14100
Apr 06, 2021789.96799.00789.96799.00792.15100
Apr 05, 2021782.00798.00782.00784.00777.28600
Apr 01, 2021777.99780.00773.00780.00773.31100
Mar 31, 2021777.99777.99777.99777.99771.32100
Mar 30, 2021772.00777.99772.00775.00768.36500
Mar 29, 2021772.00772.00772.00772.00765.38100
Mar 26, 2021772.00777.99772.00777.99771.32100
Mar 25, 2021772.01778.00772.00777.79771.12100
Mar 24, 2021784.00784.00772.00778.00771.33100
Mar 23, 2021784.00784.00784.00784.00777.28100
Mar 22, 2021778.00778.00778.00778.00771.33100
Mar 19, 2021779.00783.00779.00780.50773.81200
Mar 18, 2021771.00771.00771.00771.00764.39100
Mar 17, 2021779.00783.00771.00771.00764.39100
Mar 16, 2021770.00783.00770.00775.00768.361,300
Mar 15, 2021783.00783.00770.00783.00776.29100
Mar 12, 2021770.00775.00770.00775.00768.361,400
Mar 11, 2021775.00775.00761.00770.00763.40200
Mar 10, 2021775.00775.00775.00775.00768.36100
Mar 09, 2021775.00775.00775.00775.00768.36100
Mar 08, 2021775.00775.00770.00770.00763.40200
Mar 05, 2021769.96775.00769.96770.04763.44100
Mar 04, 2021775.00775.00770.00770.00763.40100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...