tiprankstipranks
Farmers & Merchants Bancorp (FMCB)
OTHER OTC:FMCB
US Market
FMCB
Farmers & Merchants Bancorp
RESEARCH TOOLSreports
Want to see FMCB full AI Analyst Report?

Farmers & Merchants Bancorp (FMCB) Historical Prices

40 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
1,431.00
1,435.00
1,424.00
1,435.00
1,435.00
+0.77%
52
0.59
Sep 03, 2026
1,424.00
1,424.00
1,424.00
1,424.00
1,424.00
+0.49%
6
0.07
Sep 02, 2026
1,417.00
1,417.00
1,417.00
1,417.00
1,417.00
-0.74%
4
0.04
Sep 01, 2026
1,435.00
1,435.00
1,406.10
1,427.50
1,427.50
+0.18%
47
0.53
Aug 31, 2026
1,402.10
1,424.99
1,402.10
1,424.99
1,424.99
+1.67%
2,068
36.88
Aug 28, 2026
1,411.60
1,412.00
1,400.07
1,401.60
1,401.60
-1.52%
117
2.15
Aug 27, 2026
1,423.31
1,435.00
1,411.61
1,423.31
1,423.31
-0.81%
0
0.00
Aug 26, 2026
1,423.30
1,435.00
1,423.30
1,435.00
1,435.00
+1.32%
41
0.75
Aug 25, 2026
1,407.00
1,425.67
1,407.00
1,416.32
1,416.32
+0.66%
43
0.80
Aug 24, 2026
1,406.05
1,416.70
1,400.08
1,407.00
1,407.00
-1.95%
19
0.34
Aug 21, 2026
1,432.51
1,435.00
1,405.01
1,435.00
1,435.00
-1.03%
25
0.45
Aug 20, 2026
1,498.00
1,498.00
1,450.00
1,450.00
1,450.00
-3.65%
17
0.31
Aug 19, 2026
1,455.00
1,540.00
1,455.00
1,505.00
1,505.00
+3.44%
59
1.07
Aug 18, 2026
1,458.12
1,458.12
1,400.00
1,455.00
1,455.00
-0.61%
85
1.57
Aug 17, 2026
1,400.00
1,464.41
1,400.00
1,464.00
1,464.00
+4.59%
162
3.13
Aug 14, 2026
1,398.00
1,399.70
1,398.00
1,399.70
1,399.70
+0.70%
177
2.21
Aug 13, 2026
1,390.01
1,402.00
1,390.00
1,390.00
1,390.00
+0.35%
121
1.49
Aug 12, 2026
1,385.10
1,385.10
1,385.10
1,385.10
1,385.10
0.00%
1
0.01
Aug 11, 2026
1,382.50
1,400.00
1,382.50
1,385.10
1,385.10
+0.22%
145
1.80
Aug 10, 2026
1,381.10
1,382.00
1,381.10
1,382.00
1,382.00
+0.14%
40
0.49
Aug 07, 2026
1,375.60
1,380.00
1,375.60
1,380.00
1,380.00
-0.36%
54
0.67
Aug 06, 2026
1,385.01
1,390.00
1,385.00
1,385.00
1,385.00
-0.02%
7
0.09
Aug 05, 2026
1,391.25
1,391.25
1,385.00
1,385.31
1,385.31
-0.34%
17
0.21
Aug 04, 2026
1,385.00
1,390.00
1,385.00
1,390.00
1,390.00
+0.36%
3
0.04
Aug 03, 2026
1,370.76
1,385.00
1,366.10
1,385.00
1,385.00
0.00%
48
0.59
Jul 31, 2026
1,385.00
1,385.00
1,385.00
1,385.00
1,385.00
+1.09%
2
0.02
Jul 30, 2026
1,367.45
1,370.00
1,367.45
1,370.00
1,370.00
+0.74%
4
0.05
Jul 29, 2026
1,382.00
1,388.47
1,350.01
1,360.00
1,360.00
-1.45%
150
1.74
Jul 28, 2026
1,383.50
1,383.90
1,380.00
1,380.00
1,380.00
-0.81%
5
0.06
Jul 27, 2026
1,377.73
1,391.25
1,360.60
1,391.25
1,391.25
+0.96%
102
1.20
Jul 24, 2026
1,350.00
1,378.00
1,350.00
1,378.00
1,378.00
0.00%
133
1.57
Jul 23, 2026
1,359.95
1,378.00
1,351.60
1,378.00
1,378.00
+1.32%
6
0.07
Jul 22, 2026
1,360.00
1,378.00
1,360.00
1,360.00
1,360.00
+0.37%
57
0.65
Jul 21, 2026
1,349.99
1,378.00
1,349.99
1,355.00
1,355.00
+0.74%
14
0.15
Jul 20, 2026
1,330.01
1,345.00
1,325.01
1,345.00
1,345.00
+1.13%
104
1.12
Jul 17, 2026
1,330.00
1,330.01
1,328.00
1,330.01
1,330.01
-1.48%
20
0.22
Jul 16, 2026
1,374.99
1,375.65
1,332.00
1,350.00
1,350.00
+1.50%
375
4.22
Jul 15, 2026
1,330.00
1,330.00
1,330.00
1,330.00
1,330.00
+0.38%
1
0.01
Jul 14, 2026
1,315.00
1,325.00
1,315.00
1,325.00
1,325.00
+0.38%
83
0.82
Jul 13, 2026
1,310.00
1,320.00
1,310.00
1,320.00
1,320.00
-0.13%
150
1.43
Jul 10, 2026
1,325.00
1,325.00
1,311.00
1,321.70
1,321.70
-0.25%
34
0.32
Jul 09, 2026
1,310.00
1,324.99
1,310.00
1,324.99
1,324.99
+1.14%
32
0.31
Jul 08, 2026
1,311.28
1,311.28
1,306.00
1,310.00
1,310.00
+0.31%
9
0.08
Jul 07, 2026
1,306.00
1,306.00
1,306.00
1,306.00
1,306.00
+0.15%
1
<0.01
Jul 06, 2026
1,325.00
1,325.00
1,304.00
1,304.00
1,304.00
-1.55%
22
0.20
Jul 03, 2026
1,330.00
1,330.00
1,291.00
1,324.50
1,324.50
0.00%
0
0.00
Jul 02, 2026
1,330.00
1,330.00
1,291.00
1,324.50
1,324.50
+1.88%
5
0.04
Jul 01, 2026
1,301.00
1,339.00
1,300.00
1,300.00
1,300.00
+1.17%
32
0.29
Jun 30, 2026
1,349.99
1,349.99
1,285.00
1,285.00
1,285.00
-2.73%
44
0.39
Jun 29, 2026
1,321.00
1,321.00
1,321.00
1,321.00
1,321.00
+0.08%
1
<0.01
Rows:
50