Farmers & Merchants Bancorp (FMCB)
OTCMKTS
· Delayed Price · Currency is USD
1,273.00
+3.00 (0.24%)
At close: Apr 28, 2026
FMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,267.00 | 1,273.00 | 1,250.00 | 1,273.00 | 1,273.00 | 0.24% | 36 |
| Apr 27, 2026 | 1,274.00 | 1,275.00 | 1,266.51 | 1,270.00 | 1,270.00 | 0.79% | 90 |
| Apr 24, 2026 | 1,260.00 | 1,260.01 | 1,260.00 | 1,260.00 | 1,260.00 | 0.80% | 29 |
| Apr 23, 2026 | 1,225.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.96% | 219 |
| Apr 22, 2026 | 1,225.00 | 1,250.00 | 1,225.00 | 1,226.00 | 1,226.00 | 0.08% | 245 |
| Apr 21, 2026 | 1,215.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,225.00 | 1.15% | 199 |
| Apr 20, 2026 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | 0.09% | 5 |
| Apr 17, 2026 | 1,202.00 | 1,211.00 | 1,202.00 | 1,210.00 | 1,210.00 | 0.83% | 154 |
| Apr 16, 2026 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.04% | 200 |
| Apr 15, 2026 | 1,175.00 | 1,205.00 | 1,175.00 | 1,200.50 | 1,200.50 | 3.40% | 695 |
| Apr 14, 2026 | 1,151.01 | 1,170.00 | 1,150.01 | 1,161.00 | 1,161.00 | 0.09% | 364 |
| Apr 13, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 3 |
| Apr 9, 2026 | 1,159.99 | 1,160.00 | 1,156.60 | 1,160.00 | 1,160.00 | -0.34% | 318 |
| Apr 8, 2026 | 1,149.99 | 1,164.00 | 1,149.99 | 1,164.00 | 1,164.00 | 1.22% | 9 |
| Apr 7, 2026 | 1,135.01 | 1,155.00 | 1,135.01 | 1,149.99 | 1,149.99 | -0.43% | 106 |
| Apr 6, 2026 | 1,100.00 | 1,155.00 | 1,100.00 | 1,155.00 | 1,155.00 | 0.43% | 84 |
| Apr 2, 2026 | 1,180.00 | 1,180.00 | 1,130.00 | 1,150.00 | 1,150.00 | - | 6 |
| Apr 1, 2026 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1.77% | 77 |
| Mar 31, 2026 | 1,114.50 | 1,130.00 | 1,114.50 | 1,130.00 | 1,130.00 | 1.80% | 69 |
| Mar 30, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.80% | 42 |
| Mar 27, 2026 | 1,120.25 | 1,120.25 | 1,110.00 | 1,119.00 | 1,119.00 | -0.84% | 173 |
| Mar 26, 2026 | 1,120.00 | 1,128.50 | 1,120.00 | 1,128.50 | 1,128.50 | -1.78% | 54 |
| Mar 25, 2026 | 1,120.00 | 1,148.99 | 1,120.00 | 1,148.99 | 1,148.99 | 2.68% | 30 |
| Mar 24, 2026 | 1,121.07 | 1,121.07 | 1,108.46 | 1,119.00 | 1,119.00 | -0.37% | 31 |
| Mar 23, 2026 | 1,115.00 | 1,123.19 | 1,115.00 | 1,123.19 | 1,123.19 | 1.28% | 749 |
| Mar 20, 2026 | 1,114.50 | 1,114.50 | 1,109.00 | 1,109.00 | 1,109.00 | -0.98% | 7 |
| Mar 19, 2026 | 1,113.90 | 1,120.00 | 1,113.90 | 1,120.00 | 1,120.00 | - | 2 |
| Mar 18, 2026 | 1,110.00 | 1,125.00 | 1,104.50 | 1,120.00 | 1,120.00 | -0.74% | 1,628 |
| Mar 16, 2026 | 1,124.76 | 1,128.30 | 1,124.76 | 1,128.30 | 1,128.30 | 0.29% | 83 |
| Mar 13, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 301 |
| Mar 12, 2026 | 1,135.00 | 1,135.00 | 1,104.49 | 1,125.00 | 1,125.00 | -2.17% | 234 |
| Mar 11, 2026 | 1,145.00 | 1,150.89 | 1,145.00 | 1,150.00 | 1,150.00 | - | 374 |
| Mar 10, 2026 | 1,150.00 | 1,154.99 | 1,150.00 | 1,150.00 | 1,144.90 | -0.78% | 33 |
| Mar 9, 2026 | 1,149.00 | 1,159.00 | 1,149.00 | 1,159.00 | 1,153.86 | -1.28% | 5 |
| Mar 6, 2026 | 1,176.00 | 1,176.00 | 1,154.50 | 1,174.00 | 1,168.79 | -0.17% | 21 |
| Mar 5, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,170.78 | -0.34% | 3 |
| Mar 4, 2026 | 1,191.00 | 1,194.99 | 1,176.01 | 1,180.00 | 1,174.77 | - | 24 |
| Mar 3, 2026 | 1,185.02 | 1,195.00 | 1,180.00 | 1,180.00 | 1,174.77 | -0.42% | 31 |
| Mar 2, 2026 | 1,200.00 | 1,200.00 | 1,185.01 | 1,185.01 | 1,179.75 | -0.27% | 166 |
| Feb 27, 2026 | 1,200.00 | 1,200.00 | 1,188.08 | 1,188.21 | 1,182.94 | -0.98% | 141 |
| Feb 26, 2026 | 1,200.02 | 1,200.02 | 1,200.00 | 1,200.00 | 1,194.68 | - | 350 |
| Feb 25, 2026 | 1,200.00 | 1,200.01 | 1,200.00 | 1,200.00 | 1,194.68 | - | 108 |
| Feb 24, 2026 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.01 | 1,194.69 | - | 95 |
| Feb 23, 2026 | 1,200.00 | 1,200.01 | 1,200.00 | 1,200.00 | 1,194.68 | 0.42% | 74 |
| Feb 20, 2026 | 1,182.50 | 1,200.00 | 1,182.50 | 1,195.00 | 1,189.70 | 1.06% | 235 |
| Feb 19, 2026 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | 1,177.26 | -0.21% | 12 |
| Feb 18, 2026 | 1,185.00 | 1,187.00 | 1,185.00 | 1,185.00 | 1,179.74 | 0.21% | 110 |
| Feb 17, 2026 | 1,180.00 | 1,185.00 | 1,176.00 | 1,182.50 | 1,177.26 | -0.04% | 248 |
| Feb 13, 2026 | 1,125.00 | 1,195.00 | 1,104.50 | 1,183.00 | 1,177.75 | -0.34% | 105 |
| Feb 12, 2026 | 1,185.00 | 1,200.00 | 1,185.00 | 1,187.00 | 1,181.74 | 0.17% | 126 |
| Feb 11, 2026 | 1,185.00 | 1,185.00 | 1,176.00 | 1,185.00 | 1,179.74 | - | 117 |
| Feb 10, 2026 | 1,185.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,179.74 | 0.17% | 128 |
| Feb 9, 2026 | 1,199.99 | 1,199.99 | 1,182.00 | 1,183.00 | 1,177.75 | 0.60% | 108 |
| Feb 6, 2026 | 1,165.00 | 1,176.00 | 1,165.00 | 1,176.00 | 1,170.78 | 1.20% | 35 |
| Feb 5, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,156.85 | 0.17% | 3 |
| Feb 4, 2026 | 1,151.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,154.86 | - | 208 |
| Feb 3, 2026 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,154.86 | 0.87% | 65 |
| Feb 2, 2026 | 1,150.00 | 1,150.00 | 1,131.00 | 1,150.00 | 1,144.90 | - | 54 |
| Jan 30, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,144.90 | 2.68% | 100 |
| Jan 29, 2026 | 1,125.03 | 1,125.03 | 1,120.00 | 1,120.00 | 1,115.03 | -0.88% | 61 |
| Jan 28, 2026 | 1,115.00 | 1,145.00 | 1,114.00 | 1,130.00 | 1,124.99 | -0.88% | 2,043 |
| Jan 27, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,134.94 | 2.49% | 1 |
| Jan 26, 2026 | 1,115.00 | 1,115.00 | 1,110.01 | 1,112.26 | 1,107.33 | -0.25% | 12 |
| Jan 23, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,110.06 | -0.17% | 11 |
| Jan 22, 2026 | 1,115.00 | 1,116.88 | 1,115.00 | 1,116.88 | 1,111.92 | 0.08% | 116 |
| Jan 21, 2026 | 1,110.00 | 1,131.00 | 1,110.00 | 1,116.00 | 1,111.05 | 0.09% | 82 |
| Jan 20, 2026 | 1,128.00 | 1,130.00 | 1,096.78 | 1,115.00 | 1,110.06 | -1.33% | 16 |
| Jan 15, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,124.99 | 0.89% | 236 |
| Jan 14, 2026 | 1,120.00 | 1,120.00 | 1,116.60 | 1,120.00 | 1,115.03 | - | 316 |
| Jan 13, 2026 | 1,135.00 | 1,135.00 | 1,095.00 | 1,120.00 | 1,115.03 | -0.44% | 613 |
| Jan 12, 2026 | 1,125.00 | 1,125.00 | 1,107.00 | 1,125.00 | 1,120.01 | -0.88% | 95 |
| Jan 9, 2026 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,129.97 | - | 2 |
| Jan 8, 2026 | 1,130.20 | 1,135.00 | 1,125.00 | 1,135.00 | 1,129.97 | - | 102 |
| Jan 7, 2026 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,129.97 | - | 70 |
| Jan 6, 2026 | 1,125.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,129.97 | 0.89% | 122 |
| Jan 5, 2026 | 1,130.00 | 1,140.00 | 1,107.00 | 1,125.00 | 1,120.01 | -1.32% | 200 |
| Jan 2, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,134.94 | 2.59% | 4 |
| Dec 31, 2025 | 1,140.00 | 1,140.00 | 1,111.25 | 1,111.25 | 1,106.32 | 0.40% | 53 |
| Dec 29, 2025 | 1,115.00 | 1,115.00 | 1,100.00 | 1,106.80 | 1,101.89 | -0.74% | 22 |
| Dec 26, 2025 | 1,145.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,110.06 | -0.89% | 152 |
| Dec 24, 2025 | 1,112.00 | 1,125.00 | 1,112.00 | 1,125.00 | 1,120.01 | - | 352 |
| Dec 23, 2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,120.01 | 1.50% | 35 |
| Dec 22, 2025 | 1,125.00 | 1,125.00 | 1,100.00 | 1,108.40 | 1,103.48 | -1.46% | 17 |
| Dec 19, 2025 | 1,125.00 | 1,125.00 | 1,124.88 | 1,124.88 | 1,119.89 | 2.26% | 12 |
| Dec 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.12 | - | 21 |
| Dec 17, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,095.12 | 2.33% | 62 |
| Dec 16, 2025 | 1,060.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,070.23 | -2.27% | 50 |
| Dec 15, 2025 | 1,100.00 | 1,110.00 | 1,037.96 | 1,100.00 | 1,095.12 | 0.18% | 95 |
| Dec 12, 2025 | 1,075.00 | 1,099.00 | 1,075.00 | 1,098.00 | 1,093.13 | 2.14% | 86 |
| Dec 11, 2025 | 1,070.01 | 1,100.00 | 1,040.00 | 1,075.00 | 1,070.23 | 0.75% | 85 |
| Dec 10, 2025 | 1,091.00 | 1,100.00 | 1,067.01 | 1,067.01 | 1,062.28 | -2.11% | 150 |
| Dec 9, 2025 | 1,080.00 | 1,134.98 | 1,067.00 | 1,090.00 | 1,085.17 | - | 173 |
| Dec 8, 2025 | 1,080.00 | 1,090.00 | 1,067.00 | 1,090.00 | 1,085.17 | -0.60% | 84 |
| Dec 5, 2025 | 1,078.00 | 1,100.00 | 1,076.63 | 1,096.60 | 1,091.74 | 2.01% | 716 |
| Dec 4, 2025 | 1,079.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,070.23 | -0.56% | 328 |
| Dec 3, 2025 | 1,067.00 | 1,081.00 | 1,067.00 | 1,081.00 | 1,071.18 | 1.31% | 172 |
| Dec 2, 2025 | 1,068.75 | 1,081.00 | 1,067.07 | 1,067.07 | 1,057.37 | 0.67% | 61 |
| Dec 1, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,050.37 | - | 14 |
| Nov 28, 2025 | 1,060.00 | 1,060.00 | 1,059.75 | 1,060.00 | 1,050.37 | 0.95% | 26 |
| Nov 26, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,040.46 | - | 114 |