OTC Markets OTCQX - Delayed Quote USD
Farmers & Merchants Bancorp (FMCB)
At close: October 18 at 3:25 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 970.50 | 970.69 | 967.25 | 970.69 | 970.69 | 100 |
| Oct 8, 2024 | 970.50 | 970.50 | 968.50 | 968.50 | 968.50 | 100 |
| Oct 7, 2024 | 970.50 | 970.50 | 968.80 | 969.90 | 969.90 | 200 |
| Oct 4, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| Oct 3, 2024 | 970.01 | 970.50 | 970.00 | 970.00 | 970.00 | 100 |
| Oct 2, 2024 | 971.06 | 971.06 | 970.44 | 970.44 | 970.44 | 100 |
| Oct 1, 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 9, 2024 | 960.00 | 960.40 | 959.76 | 960.26 | 960.26 | 200 |
| Sep 6, 2024 | 960.18 | 960.18 | 960.00 | 960.10 | 960.10 | 100 |
| Sep 5, 2024 | 950.00 | 960.11 | 950.00 | 960.04 | 960.04 | 200 |
| Sep 4, 2024 | 960.05 | 960.05 | 960.00 | 960.00 | 960.00 | 100 |
| Sep 3, 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 9, 2024 | 960.25 | 960.25 | 960.25 | 960.25 | 960.25 | - |
| Aug 8, 2024 | 955.19 | 960.25 | 955.19 | 960.25 | 960.25 | 100 |
| Aug 7, 2024 | 962.35 | 965.00 | 962.35 | 962.50 | 962.50 | 100 |
| Aug 6, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 100 |
| Aug 5, 2024 | 934.02 | 967.99 | 934.02 | 961.22 | 961.22 | 100 |
| Aug 2, 2024 | 962.00 | 962.00 | 934.02 | 934.02 | 934.02 | 400 |
| Aug 1, 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 9, 2024 | 970.38 | 971.00 | 965.00 | 969.96 | 969.96 | 400 |
| Jul 8, 2024 | 965.00 | 970.38 | 963.31 | 970.36 | 970.36 | 100 |
| Jul 5, 2024 | 962.00 | 965.00 | 961.00 | 962.04 | 962.04 | 100 |
| Jul 3, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | - |
| Jul 2, 2024 | 970.38 | 970.38 | 954.00 | 956.00 | 956.00 | 100 |
| Jul 1, 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 | 8.80 Dividend | |||||
| Jun 11, 2024 | 985.27 | 985.27 | 985.27 | 985.27 | 985.27 | - |
| Jun 10, 2024 | 985.27 | 985.27 | 985.27 | 985.27 | 976.47 | 100 |
| Jun 7, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 976.20 | 100 |
| Jun 6, 2024 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 976.20 | 100 |
| Jun 5, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 991.07 | 100 |
| Jun 4, 2024 | 997.00 | 1,000.00 | 980.00 | 1,000.00 | 991.07 | 100 |
| Jun 3, 2024 | 1,000.01 | 1,000.01 | 995.00 | 995.00 | 986.11 | 100 |
| May 31, 2024 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 991.08 | 100 |
| May 30, 2024 | 1,000.01 | 1,000.01 | 994.00 | 994.00 | 985.12 | 100 |
| May 29, 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.01 | 991.08 | 100 |
| May 28, 2024 | 1,001.00 | 1,005.80 | 1,001.00 | 1,003.88 | 994.91 | 100 |
| May 24, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,000.98 | - |
| May 23, 2024 | 1,010.01 | 1,010.01 | 1,010.00 | 1,010.00 | 1,000.98 | 200 |
| May 22, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 991.07 | - |
| May 21, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 991.07 | - |
| May 20, 2024 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 991.07 | 100 |
| May 17, 2024 | 1,055.00 | 1,065.20 | 1,055.00 | 1,065.20 | 1,055.69 | 100 |
| May 16, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,040.62 | - |
| May 15, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,040.62 | 100 |
| May 14, 2024 | 1,065.00 | 1,074.96 | 1,050.00 | 1,050.00 | 1,040.62 | 100 |
| May 13, 2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,040.62 | 100 |
| May 10, 2024 | 1,050.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,065.40 | 100 |
| May 9, 2024 | 1,075.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,040.62 | 300 |
| May 8, 2024 | 1,090.00 | 1,090.00 | 1,052.00 | 1,052.00 | 1,042.60 | 100 |
| May 7, 2024 | 1,100.00 | 1,100.00 | 1,085.04 | 1,090.00 | 1,080.26 | 100 |
| May 6, 2024 | 1,049.00 | 1,100.00 | 1,049.00 | 1,100.00 | 1,090.18 | 100 |
| May 3, 2024 | 1,010.00 | 1,050.00 | 1,008.00 | 1,011.00 | 1,001.97 | 100 |
| May 2, 2024 | 993.71 | 1,007.39 | 993.71 | 1,007.38 | 998.38 | 400 |
| May 1, 2024 | 990.00 | 1,000.00 | 990.00 | 993.68 | 984.80 | 200 |
| Apr 30, 2024 | 992.00 | 1,004.99 | 992.00 | 1,000.37 | 991.43 | 200 |
| Apr 29, 2024 | 951.00 | 990.29 | 951.00 | 990.29 | 981.45 | 100 |
| Apr 26, 2024 | 990.25 | 990.25 | 990.25 | 990.25 | 981.41 | 100 |
| Apr 25, 2024 | 989.99 | 990.01 | 989.99 | 990.01 | 981.17 | 100 |
| Apr 24, 2024 | 989.97 | 990.00 | 989.97 | 989.99 | 981.15 | 100 |
| Apr 23, 2024 | 989.96 | 989.96 | 989.96 | 989.96 | 981.12 | 100 |
| Apr 22, 2024 | 989.96 | 989.96 | 989.96 | 989.96 | 981.12 | 100 |
| Apr 19, 2024 | 981.04 | 983.02 | 981.04 | 983.02 | 974.24 | 100 |
| Apr 18, 2024 | 999.00 | 999.00 | 975.00 | 980.02 | 971.27 | 600 |
| Apr 17, 2024 | 980.26 | 980.26 | 955.00 | 965.00 | 956.38 | 100 |
| Apr 16, 2024 | 975.00 | 980.27 | 975.00 | 980.27 | 971.51 | 300 |
| Apr 15, 2024 | 979.38 | 979.38 | 961.00 | 975.00 | 966.29 | 100 |
| Apr 12, 2024 | 975.04 | 975.04 | 975.04 | 975.04 | 966.33 | - |
| Apr 11, 2024 | 970.04 | 975.04 | 970.04 | 975.04 | 966.33 | 100 |
| Apr 10, 2024 | 970.00 | 979.75 | 970.00 | 970.00 | 961.34 | 100 |
| Apr 9, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 981.16 | - |
| Apr 8, 2024 | 980.00 | 990.00 | 980.00 | 990.00 | 981.16 | 100 |
| Apr 5, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 971.25 | 100 |
| Apr 4, 2024 | 978.00 | 978.00 | 975.00 | 975.00 | 966.29 | 300 |
| Apr 3, 2024 | 978.01 | 980.00 | 978.00 | 980.00 | 971.25 | 100 |
| Apr 2, 2024 | 953.00 | 979.00 | 953.00 | 974.04 | 965.34 | 200 |
| Apr 1, 2024 | 980.00 | 980.00 | 952.00 | 952.00 | 943.50 | 100 |
| Mar 28, 2024 | 980.00 | 980.00 | 956.00 | 980.00 | 971.25 | 100 |
| Mar 27, 2024 | 975.00 | 980.00 | 960.00 | 980.00 | 971.25 | 100 |
| Mar 26, 2024 | 975.00 | 975.00 | 950.00 | 955.00 | 946.47 | 100 |
| Mar 25, 2024 | 980.00 | 980.00 | 979.99 | 979.99 | 971.24 | 100 |
| Mar 22, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 971.25 | - |
| Mar 21, 2024 | 975.00 | 980.00 | 962.00 | 980.00 | 971.25 | 100 |
| Mar 20, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 966.29 | - |
| Mar 19, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 966.29 | 100 |
| Mar 18, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 966.29 | 100 |
| Mar 15, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 966.29 | 100 |
| Mar 14, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 971.25 | 100 |
| Mar 13, 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 961.34 | 100 |
| Mar 12, 2024 | 962.00 | 962.00 | 951.00 | 951.00 | 942.51 | 100 |
| Mar 11, 2024 | 967.75 | 967.75 | 960.75 | 963.00 | 954.40 | 100 |
| Mar 8, 2024 | 966.04 | 974.21 | 966.04 | 974.21 | 965.51 | 100 |
| Mar 7, 2024 | 969.00 | 969.00 | 969.00 | 969.00 | 960.35 | 100 |
| Mar 6, 2024 | 965.00 | 969.00 | 965.00 | 969.00 | 960.35 | 100 |
| Mar 5, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 951.43 | 100 |
| Mar 4, 2024 | 971.00 | 975.00 | 960.00 | 960.00 | 951.43 | 100 |
| Mar 1, 2024 | 974.99 | 975.00 | 974.99 | 975.00 | 966.29 | 100 |
| Feb 29, 2024 | 974.00 | 974.99 | 971.04 | 974.99 | 966.28 | 100 |
| Feb 28, 2024 | 972.96 | 972.96 | 972.96 | 972.96 | 964.27 | 100 |
| Feb 27, 2024 | 973.00 | 973.00 | 973.00 | 973.00 | 964.31 | 100 |
| Feb 26, 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 990.08 | - |
| Feb 23, 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 990.08 | 100 |
| Feb 22, 2024 | 970.00 | 999.00 | 962.91 | 999.00 | 990.08 | 100 |
| Feb 21, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 961.34 | 100 |
| Feb 20, 2024 | 980.00 | 980.00 | 970.00 | 980.00 | 971.25 | 100 |
| Feb 16, 2024 | 972.91 | 980.00 | 970.54 | 970.54 | 961.87 | 100 |
| Feb 15, 2024 | 979.96 | 979.96 | 978.86 | 978.86 | 970.12 | 100 |
| Feb 14, 2024 | 980.00 | 980.00 | 970.60 | 970.60 | 961.93 | 100 |
| Feb 13, 2024 | 979.50 | 979.50 | 979.50 | 979.50 | 970.75 | 100 |
| Feb 12, 2024 | 979.96 | 980.00 | 970.54 | 970.54 | 961.87 | 100 |
| Feb 9, 2024 | 970.04 | 970.04 | 970.04 | 970.04 | 961.38 | - |
| Feb 8, 2024 | 970.00 | 970.04 | 970.00 | 970.04 | 961.38 | 100 |
| Feb 7, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 956.38 | 100 |
| Feb 6, 2024 | 979.50 | 979.52 | 960.00 | 960.00 | 951.43 | 100 |
| Feb 5, 2024 | 971.06 | 971.06 | 965.00 | 965.00 | 956.38 | 100 |
| Feb 2, 2024 | 980.00 | 980.00 | 975.54 | 980.00 | 971.25 | 100 |
| Feb 1, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 971.25 | 100 |
| Jan 31, 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 972.24 | - |
| Jan 30, 2024 | 980.00 | 981.00 | 976.03 | 981.00 | 972.24 | 100 |
| Jan 29, 2024 | 999.00 | 999.00 | 976.03 | 976.03 | 967.31 | 100 |
| Jan 26, 2024 | 976.03 | 981.77 | 976.03 | 981.77 | 973.00 | 100 |
| Jan 25, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 991.07 | - |
| Jan 24, 2024 | 1,009.00 | 1,010.00 | 1,000.00 | 1,000.00 | 991.07 | 100 |
| Jan 23, 2024 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 999.99 | - |
| Jan 22, 2024 | 976.03 | 1,009.00 | 976.03 | 1,009.00 | 999.99 | 100 |
| Jan 19, 2024 | 985.00 | 985.00 | 975.00 | 975.00 | 966.29 | 100 |
| Jan 18, 2024 | 974.16 | 974.16 | 974.16 | 974.16 | 965.46 | - |
| Jan 17, 2024 | 1,050.00 | 1,050.00 | 974.16 | 974.16 | 965.46 | 100 |
| Jan 16, 2024 | 1,050.00 | 1,053.75 | 1,050.00 | 1,053.75 | 1,044.34 | 400 |
| Jan 12, 2024 | 1,060.00 | 1,075.00 | 1,010.00 | 1,075.00 | 1,065.40 | 100 |
| Jan 11, 2024 | 1,047.08 | 1,047.08 | 1,047.00 | 1,047.00 | 1,037.65 | 100 |
| Jan 10, 2024 | 1,047.08 | 1,047.12 | 1,041.00 | 1,047.12 | 1,037.77 | 100 |
| Jan 9, 2024 | 1,047.00 | 1,047.08 | 1,047.00 | 1,047.08 | 1,037.73 | 100 |
| Jan 8, 2024 | 1,047.00 | 1,059.77 | 1,047.00 | 1,047.00 | 1,037.65 | 100 |
| Jan 5, 2024 | 1,050.00 | 1,050.00 | 1,047.47 | 1,047.47 | 1,038.11 | 100 |
| Jan 4, 2024 | 1,051.00 | 1,051.96 | 1,050.04 | 1,051.96 | 1,042.56 | 100 |
| Jan 3, 2024 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 1,048.05 | 100 |
| Jan 2, 2024 | 1,055.00 | 1,056.88 | 1,050.00 | 1,050.00 | 1,040.62 | 300 |
| Dec 29, 2023 | 1,031.04 | 1,057.50 | 1,031.04 | 1,057.50 | 1,048.05 | 100 |
| Dec 28, 2023 | 1,025.00 | 1,031.04 | 1,025.00 | 1,031.04 | 1,021.83 | 300 |
| Dec 27, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 991.07 | 100 |
| Dec 26, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 991.07 | - |
| Dec 22, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 991.07 | 100 |
| Dec 21, 2023 | 994.99 | 1,000.00 | 994.99 | 1,000.00 | 991.07 | 100 |
| Dec 20, 2023 | 995.00 | 995.00 | 995.00 | 995.00 | 986.11 | 300 |
| Dec 19, 2023 | 994.99 | 994.99 | 994.99 | 994.99 | 986.10 | 100 |
| Dec 18, 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 981.16 | 100 |
| Dec 15, 2023 | 959.00 | 990.00 | 959.00 | 990.00 | 981.16 | 300 |
| Dec 14, 2023 | 957.00 | 959.00 | 957.00 | 959.00 | 950.43 | 100 |
| Dec 13, 2023 | 952.00 | 987.00 | 952.00 | 987.00 | 978.18 | 200 |
| Dec 12, 2023 | 952.00 | 952.01 | 952.00 | 952.01 | 943.51 | 100 |
| Dec 11, 2023 | 952.80 | 952.80 | 951.00 | 952.00 | 943.50 | 100 |
| Dec 8, 2023 | 954.75 | 955.01 | 943.00 | 943.00 | 934.58 | 300 |
| Dec 7, 2023 | 963.00 | 963.00 | 963.00 | 963.00 | 954.40 | 100 |
| Dec 6, 2023 | 949.00 | 969.00 | 949.00 | 969.00 | 960.35 | 100 |
| Dec 5, 2023 | 8.80 Dividend | |||||
| Dec 5, 2023 | 955.00 | 955.92 | 950.00 | 950.00 | 941.52 | 100 |
| Dec 4, 2023 | 950.00 | 963.00 | 950.00 | 961.00 | 943.70 | 200 |
| Dec 1, 2023 | 950.01 | 950.01 | 950.01 | 950.01 | 932.90 | 100 |
| Nov 30, 2023 | 955.00 | 955.00 | 955.00 | 955.00 | 937.80 | 100 |
| Nov 29, 2023 | 945.00 | 945.00 | 945.00 | 945.00 | 927.98 | - |
| Nov 28, 2023 | 952.50 | 952.50 | 945.00 | 945.00 | 927.98 | 100 |
| Nov 27, 2023 | 995.00 | 995.00 | 945.00 | 960.00 | 942.71 | 100 |
| Nov 24, 2023 | 980.00 | 990.00 | 980.00 | 990.00 | 972.17 | 100 |
| Nov 22, 2023 | 960.00 | 980.00 | 960.00 | 970.01 | 952.54 | 100 |
| Nov 21, 2023 | 942.50 | 960.00 | 942.50 | 960.00 | 942.71 | 100 |
| Nov 20, 2023 | 945.00 | 945.00 | 936.00 | 936.00 | 919.15 | 100 |
| Nov 17, 2023 | 942.01 | 967.00 | 941.00 | 941.00 | 924.06 | 100 |
| Nov 16, 2023 | 942.01 | 942.01 | 942.01 | 942.01 | 925.05 | - |
| Nov 15, 2023 | 945.00 | 945.00 | 942.01 | 942.01 | 925.05 | 100 |
| Nov 14, 2023 | 942.01 | 942.01 | 942.01 | 942.01 | 925.05 | 100 |
| Nov 13, 2023 | 950.00 | 967.00 | 942.00 | 942.00 | 925.04 | 100 |
| Nov 10, 2023 | 936.00 | 969.00 | 936.00 | 950.00 | 932.89 | 200 |
| Nov 9, 2023 | 943.00 | 943.00 | 935.55 | 935.55 | 918.70 | 400 |
| Nov 8, 2023 | 943.00 | 944.00 | 933.33 | 933.33 | 916.52 | 100 |
| Nov 7, 2023 | 942.01 | 942.11 | 942.01 | 942.10 | 925.14 | 100 |
| Nov 6, 2023 | 950.00 | 950.00 | 944.00 | 944.00 | 927.00 | 100 |
| Nov 3, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 932.89 | 100 |
| Nov 2, 2023 | 968.00 | 968.00 | 968.00 | 968.00 | 950.57 | 100 |
| Nov 1, 2023 | 970.00 | 970.00 | 950.00 | 950.00 | 932.89 | 100 |
| Oct 31, 2023 | 970.00 | 970.00 | 970.00 | 970.00 | 952.53 | 100 |
| Oct 30, 2023 | 975.00 | 975.00 | 950.00 | 950.00 | 932.89 | 400 |
| Oct 27, 2023 | 960.00 | 975.00 | 960.00 | 975.00 | 957.44 | 100 |
| Oct 26, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 932.89 | - |
| Oct 25, 2023 | 945.03 | 960.00 | 945.03 | 950.00 | 932.89 | 100 |
| Oct 24, 2023 | 950.00 | 950.00 | 935.00 | 950.00 | 932.89 | 500 |
| Oct 23, 2023 | 951.00 | 951.00 | 951.00 | 951.00 | 933.88 | - |
| Oct 20, 2023 | 951.01 | 951.01 | 951.00 | 951.00 | 933.88 | 100 |
| Oct 19, 2023 | 932.00 | 970.00 | 932.00 | 951.01 | 933.89 | 100 |
Related Tickers
QNBC QNB Corp.
29.50
0.00%
SOME Somerset Trust Holding Company
40.75
-1.09%
FMBL Farmers & Merchants Bank of Long Beach
5,435.00
-1.18%
WFCL 1867 Western Financial Corporation
5,180.00
0.00%
JFWV JSB Financial Inc.
90.00
-2.17%
WBHC Wilson Bank Holding Company
175.00
0.00%
CTUY Century Next Financial Corporation
36.25
+0.69%
AMBZ American Business Bank
39.10
-0.86%
BDOUF BDO Unibank, Inc.
2.5500
0.00%
EXSR Exchange Bank (Santa Rosa, CA)
108.00
+1.89%