Advertisement
Advertisement
Farmers and Merchants Bancshares, Inc. (FMFG)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 29, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 28, 2022 | 23.00 | 23.00 | 20.33 | 22.00 | 22.00 | 1,300 |
| Jun 27, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
| Jun 24, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 300 |
| Jun 23, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jun 22, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jun 21, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jun 17, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jun 16, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 500 |
| Jun 15, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Jun 14, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Jun 13, 2022 | 22.50 | 22.50 | 21.55 | 21.55 | 21.55 | 1,500 |
| Jun 10, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jun 09, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jun 08, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
| Jun 07, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 800 |
| Jun 06, 2022 | 21.00 | 22.50 | 21.00 | 22.50 | 22.50 | 1,600 |
| Jun 03, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Jun 02, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Jun 02, 2022 | 0.31 Dividend | |||||
| Jun 01, 2022 | 21.31 | 21.44 | 20.30 | 21.44 | 21.13 | 3,500 |
| May 31, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 21.98 | - |
| May 27, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 21.98 | - |
| May 26, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 21.98 | - |
| May 25, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 21.98 | - |
| May 24, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 21.98 | - |
| May 23, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 21.98 | - |
| May 20, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 21.98 | - |
| May 19, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 21.98 | - |
| May 18, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 21.98 | 300 |
| May 17, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.68 | - |
| May 16, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.68 | - |
| May 13, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.68 | - |
| May 12, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.68 | 400 |
| May 11, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 21.80 | - |
| May 10, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 21.80 | - |
| May 09, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 21.80 | - |
| May 06, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 21.80 | - |
| May 05, 2022 | 22.00 | 22.12 | 22.00 | 22.12 | 21.80 | 1,200 |
| May 04, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 21.55 | 300 |
| May 03, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 20.94 | - |
| May 02, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 20.94 | - |
| Apr 29, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 20.94 | - |
| Apr 28, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 20.94 | - |
| Apr 27, 2022 | 21.75 | 21.75 | 21.25 | 21.25 | 20.94 | 1,500 |
| Apr 26, 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 21.78 | 100 |
| Apr 25, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.68 | - |
| Apr 22, 2022 | 22.61 | 22.61 | 21.61 | 22.00 | 21.68 | 2,900 |
| Apr 21, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 22.28 | - |
| Apr 20, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 22.28 | - |
| Apr 19, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 22.28 | 200 |
| Apr 18, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Apr 14, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Apr 13, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Apr 12, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Apr 11, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | 200 |
| Apr 08, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Apr 07, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Apr 06, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Apr 05, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Apr 04, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Apr 01, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Mar 31, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | 200 |
| Mar 30, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Mar 29, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Mar 28, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Mar 25, 2022 | 22.50 | 23.50 | 22.15 | 22.50 | 22.17 | 2,600 |
| Mar 24, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.15 | - |
| Mar 23, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.15 | - |
| Mar 22, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.15 | 100 |
| Mar 21, 2022 | 23.50 | 24.50 | 23.50 | 24.50 | 24.15 | 11,100 |
| Mar 18, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | 100 |
| Mar 17, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.67 | - |
| Mar 16, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.67 | 300 |
| Mar 15, 2022 | 21.30 | 21.99 | 21.30 | 21.45 | 21.14 | 700 |
| Mar 14, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Mar 11, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Mar 10, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Mar 09, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Mar 08, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.17 | - |
| Mar 07, 2022 | 22.50 | 22.50 | 21.75 | 22.50 | 22.17 | 16,000 |
| Mar 04, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 21.55 | - |
| Mar 03, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 21.55 | - |
| Mar 02, 2022 | 21.27 | 22.00 | 21.27 | 21.87 | 21.55 | 2,800 |
| Mar 01, 2022 | 22.52 | 24.13 | 21.25 | 21.25 | 20.94 | 1,700 |
| Feb 28, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.15 | - |
| Feb 25, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.15 | 300 |
| Feb 24, 2022 | 22.43 | 22.43 | 22.43 | 22.43 | 22.11 | 100 |
| Feb 23, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | - |
| Feb 22, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | 100 |
| Feb 18, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | - |
| Feb 17, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | - |
| Feb 16, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | - |
| Feb 15, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | 100 |
| Feb 14, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 24.14 | - |
| Feb 11, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 24.14 | - |
| Feb 10, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 24.14 | - |
| Feb 09, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 24.14 | - |
| Feb 08, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 24.14 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
