Farmers & Merchants Bancorp (FMCB)
OTCMKTS · Delayed Price · Currency is USD
1,111.25
+4.45 (0.40%)
Dec 31, 2025, 4:00 PM EST
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,140.00 | 1,140.00 | 1,111.25 | 1,111.25 | 1,111.25 | 0.40% | 53 |
| Dec 29, 2025 | 1,115.00 | 1,115.00 | 1,100.00 | 1,106.80 | 1,106.80 | -0.74% | 22 |
| Dec 26, 2025 | 1,145.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.89% | 152 |
| Dec 24, 2025 | 1,112.00 | 1,125.00 | 1,112.00 | 1,125.00 | 1,125.00 | - | 352 |
| Dec 23, 2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1.50% | 35 |
| Dec 22, 2025 | 1,125.00 | 1,125.00 | 1,100.00 | 1,108.40 | 1,108.40 | -1.46% | 17 |
| Dec 19, 2025 | 1,125.00 | 1,125.00 | 1,124.88 | 1,124.88 | 1,124.88 | 2.26% | 12 |
| Dec 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 21 |
| Dec 17, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2.33% | 62 |
| Dec 16, 2025 | 1,060.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,075.00 | -2.27% | 50 |
| Dec 15, 2025 | 1,100.00 | 1,110.00 | 1,037.96 | 1,100.00 | 1,100.00 | 0.18% | 95 |
| Dec 12, 2025 | 1,075.00 | 1,099.00 | 1,075.00 | 1,098.00 | 1,098.00 | 2.14% | 86 |
| Dec 11, 2025 | 1,070.01 | 1,100.00 | 1,040.00 | 1,075.00 | 1,075.00 | 0.75% | 85 |
| Dec 10, 2025 | 1,091.00 | 1,100.00 | 1,067.01 | 1,067.01 | 1,067.01 | -2.11% | 150 |
| Dec 9, 2025 | 1,080.00 | 1,134.98 | 1,067.00 | 1,090.00 | 1,090.00 | - | 173 |
| Dec 8, 2025 | 1,080.00 | 1,090.00 | 1,067.00 | 1,090.00 | 1,090.00 | -0.60% | 84 |
| Dec 5, 2025 | 1,078.00 | 1,100.00 | 1,076.63 | 1,096.60 | 1,096.60 | 2.01% | 716 |
| Dec 4, 2025 | 1,079.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.56% | 328 |
| Dec 3, 2025 | 1,067.00 | 1,081.00 | 1,067.00 | 1,081.00 | 1,075.95 | 1.31% | 172 |
| Dec 2, 2025 | 1,068.75 | 1,081.00 | 1,067.07 | 1,067.07 | 1,062.09 | 0.67% | 61 |
| Dec 1, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,055.05 | - | 14 |
| Nov 28, 2025 | 1,060.00 | 1,060.00 | 1,059.75 | 1,060.00 | 1,055.05 | 0.95% | 26 |
| Nov 26, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,045.09 | - | 114 |
| Nov 25, 2025 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,045.09 | -1.41% | 357 |
| Nov 24, 2025 | 1,040.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,060.02 | 3.90% | 499 |
| Nov 21, 2025 | 1,029.99 | 1,039.99 | 1,025.01 | 1,025.01 | 1,020.22 | -0.48% | 425 |
| Nov 20, 2025 | 1,030.00 | 1,034.99 | 1,030.00 | 1,030.00 | 1,025.19 | - | 234 |
| Nov 19, 2025 | 1,025.01 | 1,030.00 | 1,025.01 | 1,030.00 | 1,025.19 | -0.48% | 101 |
| Nov 18, 2025 | 1,030.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,030.16 | 0.98% | 92 |
| Nov 17, 2025 | 1,029.99 | 1,031.00 | 1,025.00 | 1,025.00 | 1,020.21 | -0.49% | 42 |
| Nov 14, 2025 | 1,020.00 | 1,030.00 | 1,012.18 | 1,030.00 | 1,025.19 | 0.49% | 205 |
| Nov 13, 2025 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,020.21 | 0.16% | 2 |
| Nov 12, 2025 | 1,020.00 | 1,030.00 | 1,016.00 | 1,023.40 | 1,018.62 | 0.33% | 69 |
| Nov 11, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,015.23 | - | 158 |
| Nov 10, 2025 | 1,019.75 | 1,020.00 | 1,018.66 | 1,020.00 | 1,015.23 | - | 18 |
| Nov 7, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,015.23 | 1.09% | 101 |
| Nov 6, 2025 | 1,025.00 | 1,025.00 | 1,009.02 | 1,009.02 | 1,004.31 | -1.56% | 35 |
| Nov 5, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,025.01 | 1,020.22 | - | 29 |
| Nov 4, 2025 | 1,005.02 | 1,025.00 | 1,005.02 | 1,025.00 | 1,020.21 | 1.99% | 186 |
| Nov 3, 2025 | 1,011.00 | 1,011.00 | 1,005.01 | 1,005.01 | 1,000.32 | -0.59% | 30 |
| Oct 31, 2025 | 1,008.00 | 1,025.00 | 1,005.00 | 1,011.00 | 1,006.28 | 0.20% | 270 |
| Oct 30, 2025 | 1,006.20 | 1,009.00 | 1,005.00 | 1,009.00 | 1,004.29 | 0.37% | 9 |
| Oct 29, 2025 | 1,005.25 | 1,009.00 | 1,005.25 | 1,005.25 | 1,000.55 | -0.96% | 35 |
| Oct 28, 2025 | 1,005.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,010.26 | -0.49% | 131 |
| Oct 27, 2025 | 1,014.99 | 1,050.00 | 1,005.00 | 1,020.00 | 1,015.23 | 0.29% | 2,766 |
| Oct 24, 2025 | 998.00 | 1,017.99 | 998.00 | 1,017.00 | 1,012.25 | 1.70% | 87 |
| Oct 23, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 995.33 | - | 104 |
| Oct 22, 2025 | 1,005.00 | 1,005.00 | 998.00 | 1,000.00 | 995.33 | - | 84 |
| Oct 21, 2025 | 1,017.00 | 1,017.99 | 1,000.00 | 1,000.00 | 995.33 | - | 138 |
| Oct 20, 2025 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 995.33 | -1.77% | 25 |