Farmers & Merchants Bancorp (FMCB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:51AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 990.25 | 990.25 | 990.25 | 990.25 | 990.25 | 100 |
| Apr 25, 2024 | 989.99 | 990.01 | 989.99 | 990.01 | 990.01 | 100 |
| Apr 24, 2024 | 989.97 | 990.00 | 989.97 | 989.99 | 989.99 | 100 |
| Apr 23, 2024 | 989.96 | 989.96 | 989.96 | 989.96 | 989.96 | 100 |
| Apr 22, 2024 | 989.96 | 989.96 | 989.96 | 989.96 | 989.96 | 100 |
| Apr 19, 2024 | 981.04 | 983.02 | 981.04 | 983.02 | 983.02 | 100 |
| Apr 18, 2024 | 999.00 | 999.00 | 975.00 | 980.02 | 980.02 | 600 |
| Apr 17, 2024 | 980.26 | 980.26 | 955.00 | 965.00 | 965.00 | 100 |
| Apr 16, 2024 | 975.00 | 980.27 | 975.00 | 980.27 | 980.27 | 300 |
| Apr 15, 2024 | 979.38 | 979.38 | 961.00 | 975.00 | 975.00 | 100 |
| Apr 12, 2024 | 975.04 | 975.04 | 975.04 | 975.04 | 975.04 | - |
| Apr 11, 2024 | 970.04 | 975.04 | 970.04 | 975.04 | 975.04 | 100 |
| Apr 10, 2024 | 970.00 | 979.75 | 970.00 | 970.00 | 970.00 | 100 |
| Apr 09, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| Apr 08, 2024 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | 100 |
| Apr 05, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| Apr 04, 2024 | 978.00 | 978.00 | 975.00 | 975.00 | 975.00 | 300 |
| Apr 03, 2024 | 978.01 | 980.00 | 978.00 | 980.00 | 980.00 | 100 |
| Apr 02, 2024 | 953.00 | 979.00 | 953.00 | 974.04 | 974.04 | 200 |
| Apr 01, 2024 | 980.00 | 980.00 | 952.00 | 952.00 | 952.00 | 100 |
| Mar 28, 2024 | 980.00 | 980.00 | 956.00 | 980.00 | 980.00 | 100 |
| Mar 27, 2024 | 975.00 | 980.00 | 960.00 | 980.00 | 980.00 | 100 |
| Mar 26, 2024 | 975.00 | 975.00 | 950.00 | 955.00 | 955.00 | 100 |
| Mar 25, 2024 | 980.00 | 980.00 | 979.99 | 979.99 | 979.99 | 100 |
| Mar 22, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Mar 21, 2024 | 975.00 | 980.00 | 962.00 | 980.00 | 980.00 | 100 |
| Mar 20, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
| Mar 19, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
| Mar 18, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
| Mar 15, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
| Mar 14, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| Mar 13, 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | 100 |
| Mar 12, 2024 | 962.00 | 962.00 | 951.00 | 951.00 | 951.00 | 100 |
| Mar 11, 2024 | 967.75 | 967.75 | 960.75 | 963.00 | 963.00 | 100 |
| Mar 08, 2024 | 966.04 | 974.21 | 966.04 | 974.21 | 974.21 | 100 |
| Mar 07, 2024 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 100 |
| Mar 06, 2024 | 965.00 | 969.00 | 965.00 | 969.00 | 969.00 | 100 |
| Mar 05, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 100 |
| Mar 04, 2024 | 971.00 | 975.00 | 960.00 | 960.00 | 960.00 | 100 |
| Mar 01, 2024 | 974.99 | 975.00 | 974.99 | 975.00 | 975.00 | 100 |
| Feb 29, 2024 | 974.00 | 974.99 | 971.04 | 974.99 | 974.99 | 100 |
| Feb 28, 2024 | 972.96 | 972.96 | 972.96 | 972.96 | 972.96 | 100 |
| Feb 27, 2024 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | 100 |
| Feb 26, 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - |
| Feb 23, 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 100 |
| Feb 22, 2024 | 970.00 | 999.00 | 962.91 | 999.00 | 999.00 | 100 |
| Feb 21, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 100 |
| Feb 20, 2024 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 100 |
| Feb 16, 2024 | 972.91 | 980.00 | 970.54 | 970.54 | 970.54 | 100 |
| Feb 15, 2024 | 979.96 | 979.96 | 978.86 | 978.86 | 978.86 | 100 |
| Feb 14, 2024 | 980.00 | 980.00 | 970.60 | 970.60 | 970.60 | 100 |
| Feb 13, 2024 | 979.50 | 979.50 | 979.50 | 979.50 | 979.50 | 100 |
| Feb 12, 2024 | 979.96 | 980.00 | 970.54 | 970.54 | 970.54 | 100 |
| Feb 09, 2024 | 970.04 | 970.04 | 970.04 | 970.04 | 970.04 | - |
| Feb 08, 2024 | 970.00 | 970.04 | 970.00 | 970.04 | 970.04 | 100 |
| Feb 07, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 100 |
| Feb 06, 2024 | 979.50 | 979.52 | 960.00 | 960.00 | 960.00 | 100 |
| Feb 05, 2024 | 971.06 | 971.06 | 965.00 | 965.00 | 965.00 | 100 |
| Feb 02, 2024 | 980.00 | 980.00 | 975.54 | 980.00 | 980.00 | 100 |
| Feb 01, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| Jan 31, 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | - |
| Jan 30, 2024 | 980.00 | 981.00 | 976.03 | 981.00 | 981.00 | 100 |
| Jan 29, 2024 | 999.00 | 999.00 | 976.03 | 976.03 | 976.03 | 100 |
| Jan 26, 2024 | 976.03 | 981.77 | 976.03 | 981.77 | 981.77 | 100 |
| Jan 25, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| Jan 24, 2024 | 1,009.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| Jan 23, 2024 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - |
| Jan 22, 2024 | 976.03 | 1,009.00 | 976.03 | 1,009.00 | 1,009.00 | 100 |
| Jan 19, 2024 | 985.00 | 985.00 | 975.00 | 975.00 | 975.00 | 100 |
| Jan 18, 2024 | 974.16 | 974.16 | 974.16 | 974.16 | 974.16 | - |
| Jan 17, 2024 | 1,050.00 | 1,050.00 | 974.16 | 974.16 | 974.16 | 100 |
| Jan 16, 2024 | 1,050.00 | 1,053.75 | 1,050.00 | 1,053.75 | 1,053.75 | 400 |
| Jan 12, 2024 | 1,060.00 | 1,075.00 | 1,010.00 | 1,075.00 | 1,075.00 | 100 |
| Jan 11, 2024 | 1,047.08 | 1,047.08 | 1,047.00 | 1,047.00 | 1,047.00 | 100 |
| Jan 10, 2024 | 1,047.08 | 1,047.12 | 1,041.00 | 1,047.12 | 1,047.12 | 100 |
| Jan 09, 2024 | 1,047.00 | 1,047.08 | 1,047.00 | 1,047.08 | 1,047.08 | 100 |
| Jan 08, 2024 | 1,047.00 | 1,059.77 | 1,047.00 | 1,047.00 | 1,047.00 | 100 |
| Jan 05, 2024 | 1,050.00 | 1,050.00 | 1,047.47 | 1,047.47 | 1,047.47 | 100 |
| Jan 04, 2024 | 1,051.00 | 1,051.96 | 1,050.04 | 1,051.96 | 1,051.96 | 100 |
| Jan 03, 2024 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 100 |
| Jan 02, 2024 | 1,055.00 | 1,056.88 | 1,050.00 | 1,050.00 | 1,050.00 | 300 |
| Dec 29, 2023 | 1,031.04 | 1,057.50 | 1,031.04 | 1,057.50 | 1,057.50 | 100 |
| Dec 28, 2023 | 1,025.00 | 1,031.04 | 1,025.00 | 1,031.04 | 1,031.04 | 300 |
| Dec 27, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| Dec 26, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| Dec 22, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| Dec 21, 2023 | 994.99 | 1,000.00 | 994.99 | 1,000.00 | 1,000.00 | 100 |
| Dec 20, 2023 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 300 |
| Dec 19, 2023 | 994.99 | 994.99 | 994.99 | 994.99 | 994.99 | 100 |
| Dec 18, 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 100 |
| Dec 15, 2023 | 959.00 | 990.00 | 959.00 | 990.00 | 990.00 | 300 |
| Dec 14, 2023 | 957.00 | 959.00 | 957.00 | 959.00 | 959.00 | 100 |
| Dec 13, 2023 | 952.00 | 987.00 | 952.00 | 987.00 | 987.00 | 200 |
| Dec 12, 2023 | 952.00 | 952.01 | 952.00 | 952.01 | 952.01 | 100 |
| Dec 11, 2023 | 952.80 | 952.80 | 951.00 | 952.00 | 952.00 | 100 |
| Dec 08, 2023 | 954.75 | 955.01 | 943.00 | 943.00 | 943.00 | 300 |
| Dec 07, 2023 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 100 |
| Dec 06, 2023 | 949.00 | 969.00 | 949.00 | 969.00 | 969.00 | 100 |
| Dec 05, 2023 | 955.00 | 955.92 | 950.00 | 950.00 | 950.00 | 100 |
| Dec 05, 2023 | 8.8 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.