Get the Stockscreener App
1,040.00
1.33%
-14.00
Farmers & Merchants Bancorp Stock (FMCB) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $1,059.5 | $1,040.0 | $19.50 | 56.00 | -1.33% |
| Sep 05, 2025 | $1,054.0 | $1,045.0 | $9.00 | 513.0 | +1.20% |
| Sep 04, 2025 | $1,045.0 | $1,026.0 | $18.99 | 230.0 | +1.01% |
| Sep 03, 2025 | $1,035.0 | $1,031.1 | $3.92 | 15.00 | +0.01% |
| Sep 02, 2025 | $1,045.0 | $1,031.0 | $14.00 | 39.00 | -0.87% |
| Aug 29, 2025 | $1,040.0 | $1,025.0 | $14.99 | 7.00 | +1.46% |
| Aug 28, 2025 | $1,045.0 | $1,022.0 | $23.00 | 334.0 | -1.44% |
| Aug 27, 2025 | $1,040.0 | $1,030.1 | $9.95 | 112.0 | +0.95% |
| Aug 26, 2025 | $1,040.0 | $1,030.3 | $9.74 | 59.00 | -0.94% |
| Aug 25, 2025 | $1,040.0 | $1,030.0 | $10.00 | 60.00 | +0.00% |
| Aug 22, 2025 | $1,040.0 | $1,021.0 | $18.99 | 37.00 | +0.00% |
| Aug 21, 2025 | $1,040.0 | $1,021.0 | $18.99 | 67.00 | +0.10% |
| Aug 20, 2025 | $1,039.0 | $1,039.0 | $0.00 | 15.00 | -0.10% |
| Aug 19, 2025 | $1,040.0 | $1,021.0 | $18.99 | 72.00 | -0.10% |
| Aug 18, 2025 | $1,041.0 | $1,036.3 | $4.72 | 189.0 | +0.46% |
| Aug 15, 2025 | $1,041.0 | $1,036.3 | $4.73 | 90.00 | -0.45% |
| Aug 14, 2025 | $1,041.0 | $1,036.3 | $4.74 | 159.0 | +0.00% |
| Aug 13, 2025 | $1,041.0 | $1,038.6 | $2.37 | 3.00 | +0.00% |
| Aug 12, 2025 | $1,042.0 | $1,036.3 | $5.75 | 165.0 | -0.10% |
Farmers & Merchants Bancorp Stock (FMCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Farmers & Merchants Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FMCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Farmers & Merchants Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Farmers & Merchants Bancorp Stock (FMCB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1,059.5 | $1,026.0 | $33.49 | 853.0 | +0.00% |
| Aug, 2025 | $1,065.0 | $1,020.0 | $45.00 | 3,795.0 | -0.95% |
| Jul, 2025 | $1,050.0 | $989.2 | $60.81 | 24,495.0 | +6.06% |
| Jun, 2025 | $1,000.0 | $985.2 | $14.76 | 4,410.0 | -0.95% |
| May, 2025 | $1,000.6 | $990.0 | $10.55 | 3,491.0 | -0.05% |
| Apr, 2025 | $1,025.3 | $976.0 | $49.25 | 4,691.0 | -0.01% |
| Mar, 2025 | $1,075.0 | $985.0 | $89.99 | 3,499.0 | -3.83% |
| Feb, 2025 | $1,052.0 | $1,001.0 | $51.00 | 1,376.0 | +0.00% |
| Jan, 2025 | $1,060.0 | $990.0 | $70.00 | 2,778.0 | -1.89% |
Farmers & Merchants Bancorp Stock (FMCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1,094.5 | $1,012.0 | $82.50 | 1,818.0 | -3.21% |
| Nov, 2024 | $1,099.0 | $960.0 | $139.0 | 7,125.0 | +12.71% |
| Oct, 2024 | $971.1 | $965.8 | $5.29 | 6,683.0 | -0.41% |
| Sep, 2024 | $971.1 | $950.0 | $21.06 | 6,169.0 | +1.15% |
| Aug, 2024 | $970.0 | $930.1 | $39.84 | 1,618.0 | -1.03% |
| Jul, 2024 | $971.0 | $954.0 | $17.05 | 5,239.0 | +0.92% |
| Jun, 2024 | $1,000.0 | $961.2 | $38.81 | 693.0 | -3.88% |
| May, 2024 | $1,100.0 | $990.0 | $110.0 | 1,829.0 | -0.04% |
| Apr, 2024 | $1,005.0 | $951.0 | $53.99 | 2,494.0 | +2.08% |
| Mar, 2024 | $980.0 | $950.0 | $30.00 | 592.0 | +0.51% |
| Feb, 2024 | $999.0 | $960.0 | $39.00 | 430.0 | -0.61% |
| Jan, 2024 | $1,075.0 | $974.2 | $100.8 | 1,180.0 | -7.23% |
Farmers & Merchants Bancorp Stock (FMCB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1,057.5 | $943.0 | $114.5 | 2,055.0 | +10.73% |
| Nov, 2023 | $995.0 | $933.3 | $61.67 | 1,254.0 | -1.55% |
| Oct, 2023 | $984.0 | $932.0 | $52.00 | 1,723.0 | +1.57% |
| Sep, 2023 | $970.2 | $950.0 | $20.24 | 1,935.0 | -0.31% |
| Aug, 2023 | $975.0 | $935.7 | $39.32 | 2,607.0 | -2.47% |
| Jul, 2023 | $1,000.0 | $934.0 | $66.00 | 2,255.0 | +1.78% |
| Jun, 2023 | $989.0 | $960.0 | $28.99 | 899.0 | -2.03% |
| May, 2023 | $990.0 | $950.0 | $40.00 | 1,440.0 | +3.47% |
| Apr, 2023 | $1,020.0 | $952.0 | $68.00 | 2,159.0 | -6.21% |
| Mar, 2023 | $1,050.0 | $975.0 | $74.98 | 1,383.0 | +0.32% |
| Feb, 2023 | $1,040.0 | $1,000.0 | $39.99 | 410.0 | +0.67% |
| Jan, 2023 | $1,088.0 | $995.0 | $92.99 | 2,793.0 | -4.29% |
0.97%
12.52%
Cap:
|
Volume (24h):