Want to see FMCB full AI Analyst Report?
Farmers & Merchants Bancorp (FMCB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,440.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,440.00 | +0.35% | 303 | 2.15 |
| Oct 29, 2026 | 1,455.96 | 1,455.96 | 1,435.00 | 1,435.00 | 1,435.00 | -0.46% | 109 | 0.78 |
| Oct 28, 2026 | 1,450.78 | 1,450.78 | 1,441.60 | 1,441.60 | 1,441.60 | -1.26% | 57 | 0.41 |
| Oct 27, 2026 | 1,440.00 | 1,459.95 | 1,440.00 | 1,459.95 | 1,459.95 | +0.52% | 51 | 0.37 |
| Oct 26, 2026 | 1,459.96 | 1,459.96 | 1,440.00 | 1,452.47 | 1,452.47 | -0.45% | 60 | 0.43 |
| Oct 23, 2026 | 1,475.00 | 1,475.00 | 1,450.00 | 1,459.00 | 1,459.00 | -2.73% | 101 | 0.73 |
| Oct 22, 2026 | 1,450.00 | 1,499.99 | 1,450.00 | 1,499.99 | 1,499.99 | +2.11% | 60 | 0.43 |
| Oct 21, 2026 | 1,451.00 | 1,468.99 | 1,440.00 | 1,468.99 | 1,468.99 | +1.66% | 17 | 0.12 |
| Oct 20, 2026 | 1,439.00 | 1,451.00 | 1,439.00 | 1,445.00 | 1,445.00 | +0.43% | 83 | 0.60 |
| Oct 19, 2026 | 1,437.10 | 1,439.08 | 1,431.00 | 1,438.88 | 1,438.88 | -0.45% | 117 | 0.84 |
| Oct 16, 2026 | 1,437.10 | 1,445.33 | 1,437.10 | 1,445.33 | 1,445.33 | -0.72% | 20 | 0.14 |
| Oct 15, 2026 | 1,455.80 | 1,474.99 | 1,436.60 | 1,455.80 | 1,455.80 | +1.45% | 0 | 0.00 |
| Oct 14, 2026 | 1,435.00 | 1,435.61 | 1,435.00 | 1,435.00 | 1,435.00 | -0.04% | 208 | 1.52 |
| Oct 13, 2026 | 1,470.00 | 1,471.20 | 1,435.60 | 1,435.60 | 1,435.60 | +0.04% | 8 | 0.06 |
| Oct 12, 2026 | 1,470.00 | 1,470.00 | 1,435.00 | 1,435.00 | 1,435.00 | -2.38% | 16 | 0.11 |
| Oct 09, 2026 | 1,431.00 | 1,474.99 | 1,431.00 | 1,470.00 | 1,470.00 | +1.38% | 36 | 0.25 |
| Oct 08, 2026 | 1,430.60 | 1,449.96 | 1,430.60 | 1,449.96 | 1,449.96 | +0.00% | 9 | 0.06 |
| Oct 07, 2026 | 1,436.60 | 1,449.96 | 1,430.00 | 1,449.96 | 1,449.96 | -0.00% | 266 | 1.87 |
| Oct 06, 2026 | 1,434.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,450.00 | -0.68% | 464 | 3.43 |
| Oct 05, 2026 | 1,470.10 | 1,470.10 | 1,435.00 | 1,460.00 | 1,460.00 | -0.68% | 75 | 0.56 |
| Oct 02, 2026 | 1,437.00 | 1,470.00 | 1,430.00 | 1,470.00 | 1,470.00 | -1.34% | 380 | 2.97 |
| Oct 01, 2026 | 1,497.88 | 1,500.00 | 1,432.00 | 1,490.00 | 1,490.00 | +4.05% | 95 | 0.75 |
| Sep 30, 2026 | 1,497.88 | 1,497.88 | 1,432.00 | 1,432.00 | 1,432.00 | -1.24% | 570 | 4.84 |
| Sep 29, 2026 | 1,448.99 | 1,450.00 | 1,448.99 | 1,450.00 | 1,450.00 | +0.00% | 17 | 0.14 |
| Sep 28, 2026 | 1,449.99 | 1,449.99 | 1,449.99 | 1,449.99 | 1,449.99 | -0.68% | 1 | 0.01 |
| Sep 25, 2026 | 1,441.00 | 1,460.00 | 1,440.00 | 1,459.99 | 1,459.99 | +0.65% | 173 | 1.49 |
| Sep 24, 2026 | 1,450.50 | 1,460.00 | 1,441.00 | 1,450.50 | 1,450.50 | -0.65% | 0 | 0.00 |
| Sep 23, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | +0.69% | 1 | 0.01 |
| Sep 22, 2026 | 1,442.33 | 1,450.00 | 1,442.33 | 1,450.00 | 1,450.00 | +0.53% | 33 | 0.28 |
| Sep 21, 2026 | 1,441.66 | 1,442.33 | 1,441.66 | 1,442.33 | 1,442.33 | +0.41% | 6 | 0.05 |
| Sep 18, 2026 | 1,436.50 | 1,436.50 | 1,436.50 | 1,436.50 | 1,436.50 | -0.40% | 6 | 0.05 |
| Sep 17, 2026 | 1,418.10 | 1,442.32 | 1,418.10 | 1,442.32 | 1,442.32 | -0.00% | 21 | 0.18 |
| Sep 16, 2026 | 1,424.51 | 1,442.33 | 1,424.00 | 1,442.33 | 1,442.33 | +0.87% | 839 | 7.91 |
| Sep 15, 2026 | 1,429.95 | 1,442.33 | 1,424.50 | 1,429.85 | 1,429.85 | +0.38% | 1,541 | 18.85 |
| Sep 14, 2026 | 1,425.92 | 1,429.96 | 1,424.50 | 1,424.50 | 1,424.50 | +0.00% | 6 | 0.07 |
| Sep 11, 2026 | 1,424.50 | 1,424.50 | 1,424.00 | 1,424.50 | 1,424.50 | +0.01% | 80 | 0.92 |
| Sep 10, 2026 | 1,430.00 | 1,430.00 | 1,424.00 | 1,429.99 | 1,424.39 | -0.00% | 37 | 0.43 |
| Sep 09, 2026 | 1,426.75 | 1,430.00 | 1,424.00 | 1,430.00 | 1,424.40 | +0.03% | 3 | 0.03 |
| Sep 08, 2026 | 1,429.50 | 1,435.00 | 1,424.00 | 1,429.50 | 1,423.90 | -0.38% | 0 | 0.00 |
| Sep 07, 2026 | 1,431.00 | 1,435.00 | 1,424.00 | 1,435.00 | 1,429.38 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1,431.00 | 1,435.00 | 1,424.00 | 1,435.00 | 1,429.38 | +0.77% | 52 | 0.59 |
| Sep 03, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,418.42 | +0.49% | 6 | 0.07 |
| Sep 02, 2026 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,411.45 | -0.74% | 4 | 0.05 |
| Sep 01, 2026 | 1,435.00 | 1,435.00 | 1,406.10 | 1,427.50 | 1,421.91 | +0.18% | 47 | 0.53 |
| Aug 31, 2026 | 1,402.10 | 1,424.99 | 1,402.10 | 1,424.99 | 1,419.41 | +1.67% | 2,068 | 37.12 |
| Aug 28, 2026 | 1,411.60 | 1,412.00 | 1,400.07 | 1,401.60 | 1,396.11 | -1.52% | 117 | 2.16 |
| Aug 27, 2026 | 1,423.31 | 1,435.00 | 1,411.61 | 1,423.31 | 1,417.73 | -0.81% | 0 | 0.00 |
| Aug 26, 2026 | 1,423.30 | 1,435.00 | 1,423.30 | 1,435.00 | 1,429.38 | +1.32% | 41 | 0.76 |
| Aug 25, 2026 | 1,407.00 | 1,425.67 | 1,407.00 | 1,416.32 | 1,410.78 | +0.66% | 43 | 0.80 |
| Aug 24, 2026 | 1,406.05 | 1,416.70 | 1,400.08 | 1,407.00 | 1,401.49 | -1.95% | 19 | 0.35 |