Advertisement
Farmers & Merchants Bancorp (FMCB)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 03:25PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 970.00 | 970.00 | 968.51 | 968.75 | 968.75 | 104 |
| Oct 17, 2024 | 970.00 | 970.00 | 967.00 | 968.51 | 968.51 | 2,500 |
| Oct 16, 2024 | 967.51 | 970.00 | 967.35 | 967.35 | 967.35 | 100 |
| Oct 15, 2024 | 967.30 | 970.50 | 967.30 | 967.51 | 967.51 | 600 |
| Oct 14, 2024 | 970.00 | 970.50 | 970.00 | 970.00 | 970.00 | 100 |
| Oct 11, 2024 | 970.69 | 970.69 | 970.50 | 970.50 | 970.50 | 100 |
| Oct 10, 2024 | 970.69 | 970.69 | 967.30 | 967.30 | 967.30 | 100 |
| Oct 09, 2024 | 970.50 | 970.69 | 967.25 | 970.69 | 970.69 | 100 |
| Oct 08, 2024 | 970.50 | 970.50 | 968.50 | 968.50 | 968.50 | 100 |
| Oct 07, 2024 | 970.50 | 970.50 | 968.80 | 969.90 | 969.90 | 200 |
| Oct 04, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| Oct 03, 2024 | 970.01 | 970.50 | 970.00 | 970.00 | 970.00 | 100 |
| Oct 02, 2024 | 971.06 | 971.06 | 970.44 | 970.44 | 970.44 | 100 |
| Oct 01, 2024 | 971.06 | 971.06 | 970.94 | 970.94 | 970.94 | 100 |
| Sep 30, 2024 | 970.93 | 971.06 | 970.93 | 971.06 | 971.06 | 100 |
| Sep 27, 2024 | 970.37 | 970.45 | 970.27 | 970.39 | 970.39 | 200 |
| Sep 26, 2024 | 970.26 | 970.37 | 970.26 | 970.26 | 970.26 | 100 |
| Sep 25, 2024 | 969.06 | 970.26 | 968.80 | 970.26 | 970.26 | 600 |
| Sep 24, 2024 | 968.73 | 969.06 | 968.73 | 969.06 | 969.06 | 100 |
| Sep 23, 2024 | 967.11 | 968.73 | 967.11 | 968.64 | 968.64 | 1,100 |
| Sep 20, 2024 | 966.23 | 967.11 | 966.23 | 967.10 | 967.10 | 300 |
| Sep 19, 2024 | 964.44 | 965.99 | 964.44 | 965.99 | 965.99 | 1,200 |
| Sep 18, 2024 | 963.99 | 964.44 | 963.85 | 964.44 | 964.44 | 400 |
| Sep 17, 2024 | 961.00 | 963.85 | 961.00 | 963.50 | 963.50 | 1,300 |
| Sep 16, 2024 | 959.95 | 960.50 | 955.00 | 960.50 | 960.50 | 100 |
| Sep 13, 2024 | 960.50 | 960.50 | 960.50 | 960.50 | 960.50 | 100 |
| Sep 12, 2024 | 958.30 | 960.50 | 955.01 | 955.01 | 955.01 | 100 |
| Sep 11, 2024 | 960.01 | 960.50 | 955.01 | 960.50 | 960.50 | 100 |
| Sep 10, 2024 | 960.40 | 960.50 | 960.35 | 960.50 | 960.50 | 100 |
| Sep 09, 2024 | 960.00 | 960.40 | 959.76 | 960.26 | 960.26 | 200 |
| Sep 06, 2024 | 960.18 | 960.18 | 960.00 | 960.10 | 960.10 | 100 |
| Sep 05, 2024 | 950.00 | 960.11 | 950.00 | 960.04 | 960.04 | 200 |
| Sep 04, 2024 | 960.05 | 960.05 | 960.00 | 960.00 | 960.00 | 100 |
| Sep 03, 2024 | 960.05 | 960.05 | 960.00 | 960.00 | 960.00 | 100 |
| Aug 30, 2024 | 949.00 | 960.00 | 948.00 | 960.00 | 960.00 | 300 |
| Aug 29, 2024 | 944.04 | 944.04 | 944.04 | 944.04 | 944.04 | - |
| Aug 28, 2024 | 944.00 | 944.04 | 944.00 | 944.04 | 944.04 | 100 |
| Aug 27, 2024 | 943.99 | 944.00 | 943.96 | 943.96 | 943.96 | 100 |
| Aug 26, 2024 | 943.99 | 943.99 | 935.00 | 941.99 | 941.99 | 300 |
| Aug 23, 2024 | 936.00 | 943.99 | 931.01 | 943.99 | 943.99 | 100 |
| Aug 22, 2024 | 949.00 | 949.00 | 940.00 | 940.00 | 940.00 | 100 |
| Aug 21, 2024 | 936.31 | 949.00 | 930.12 | 949.00 | 949.00 | 100 |
| Aug 20, 2024 | 942.00 | 942.00 | 939.00 | 941.00 | 941.00 | 100 |
| Aug 19, 2024 | 959.00 | 959.00 | 940.11 | 940.16 | 940.16 | 100 |
| Aug 16, 2024 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | - |
| Aug 15, 2024 | 943.00 | 959.00 | 943.00 | 959.00 | 959.00 | 100 |
| Aug 14, 2024 | 959.00 | 959.00 | 940.00 | 940.00 | 940.00 | 100 |
| Aug 13, 2024 | 952.00 | 959.24 | 939.00 | 959.00 | 959.00 | 100 |
| Aug 12, 2024 | 960.00 | 960.00 | 952.36 | 952.36 | 952.36 | 100 |
| Aug 09, 2024 | 960.25 | 960.25 | 960.25 | 960.25 | 960.25 | - |
| Aug 08, 2024 | 955.19 | 960.25 | 955.19 | 960.25 | 960.25 | 100 |
| Aug 07, 2024 | 962.35 | 965.00 | 962.35 | 962.50 | 962.50 | 100 |
| Aug 06, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 100 |
| Aug 05, 2024 | 934.02 | 967.99 | 934.02 | 961.22 | 961.22 | 100 |
| Aug 02, 2024 | 962.00 | 962.00 | 934.02 | 934.02 | 934.02 | 400 |
| Aug 01, 2024 | 969.96 | 969.96 | 964.13 | 964.13 | 964.13 | 100 |
| Jul 31, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 100 |
| Jul 30, 2024 | 965.00 | 970.80 | 965.00 | 970.00 | 970.00 | 1,000 |
| Jul 29, 2024 | 970.00 | 970.00 | 964.18 | 964.18 | 964.18 | 100 |
| Jul 26, 2024 | 969.10 | 970.00 | 964.10 | 970.00 | 970.00 | 100 |
| Jul 25, 2024 | 969.06 | 969.10 | 969.06 | 969.10 | 969.10 | 100 |
| Jul 24, 2024 | 970.25 | 970.30 | 969.04 | 969.04 | 969.04 | 100 |
| Jul 23, 2024 | 970.15 | 970.20 | 970.13 | 970.16 | 970.16 | 100 |
| Jul 22, 2024 | 970.15 | 970.30 | 970.00 | 970.22 | 970.22 | 100 |
| Jul 19, 2024 | 970.15 | 970.15 | 970.00 | 970.15 | 970.15 | 100 |
| Jul 18, 2024 | 970.95 | 970.95 | 966.04 | 970.00 | 970.00 | 200 |
| Jul 17, 2024 | 970.10 | 970.95 | 970.10 | 970.93 | 970.93 | 500 |
| Jul 16, 2024 | 965.00 | 970.90 | 965.00 | 970.08 | 970.08 | 2,400 |
| Jul 15, 2024 | 967.74 | 967.74 | 955.00 | 955.00 | 955.00 | 100 |
| Jul 12, 2024 | 967.79 | 967.79 | 955.00 | 967.75 | 967.75 | 100 |
| Jul 11, 2024 | 967.75 | 969.71 | 967.75 | 967.75 | 967.75 | 100 |
| Jul 10, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 100 |
| Jul 09, 2024 | 970.38 | 971.00 | 965.00 | 969.96 | 969.96 | 400 |
| Jul 08, 2024 | 965.00 | 970.38 | 963.31 | 970.36 | 970.36 | 100 |
| Jul 05, 2024 | 962.00 | 965.00 | 961.00 | 962.04 | 962.04 | 100 |
| Jul 03, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | - |
| Jul 02, 2024 | 970.38 | 970.38 | 954.00 | 956.00 | 956.00 | 100 |
| Jul 01, 2024 | 960.95 | 960.99 | 953.95 | 954.00 | 954.00 | 100 |
| Jun 28, 2024 | 970.38 | 970.38 | 961.20 | 961.20 | 961.20 | 100 |
| Jun 27, 2024 | 961.24 | 970.38 | 961.24 | 965.00 | 965.00 | 100 |
| Jun 26, 2024 | 978.92 | 978.92 | 971.20 | 971.20 | 971.20 | 100 |
| Jun 25, 2024 | 980.00 | 980.00 | 978.92 | 978.92 | 978.92 | 100 |
| Jun 24, 2024 | 973.04 | 979.19 | 973.04 | 975.00 | 975.00 | 200 |
| Jun 21, 2024 | 977.00 | 977.00 | 976.20 | 976.20 | 976.20 | 100 |
| Jun 20, 2024 | 976.20 | 976.20 | 976.20 | 976.20 | 976.20 | 100 |
| Jun 18, 2024 | 980.00 | 980.00 | 971.27 | 976.20 | 976.20 | 100 |
| Jun 17, 2024 | 996.00 | 996.00 | 980.00 | 985.03 | 985.03 | 100 |
| Jun 14, 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 100 |
| Jun 13, 2024 | 994.11 | 994.11 | 994.11 | 994.11 | 994.11 | 100 |
| Jun 12, 2024 | 985.28 | 990.00 | 985.28 | 990.00 | 990.00 | 100 |
| Jun 11, 2024 | 985.27 | 985.27 | 985.27 | 985.27 | 985.27 | - |
| Jun 10, 2024 | 985.27 | 985.27 | 985.27 | 985.27 | 985.27 | 100 |
| Jun 07, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 100 |
| Jun 06, 2024 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 100 |
| Jun 05, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| Jun 04, 2024 | 997.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 100 |
| Jun 03, 2024 | 1,000.01 | 1,000.01 | 995.00 | 995.00 | 995.00 | 100 |
| May 31, 2024 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 100 |
| May 30, 2024 | 1,000.01 | 1,000.01 | 994.00 | 994.00 | 994.00 | 100 |
| May 29, 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.01 | 1,000.01 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.