Get the Stockscreener App
999.80
0.48%
4.80
Farmers & Merchants Bancorp Stock (FMCB) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $1,000.0 | $999.8 | $0.20 | 467.0 | +0.48% |
| May 19, 2025 | $995.0 | $995.0 | $0.00 | 10.00 | +0.00% |
| May 16, 2025 | $998.0 | $992.0 | $6.00 | 66.00 | +0.15% |
| May 15, 2025 | $1,000.0 | $993.0 | $6.99 | 25.00 | +0.05% |
| May 14, 2025 | $1,000.5 | $993.0 | $7.54 | 56.00 | -0.75% |
| May 13, 2025 | $1,000.5 | $1,000.5 | $0.00 | 11.00 | +0.00% |
| May 12, 2025 | $1,000.6 | $995.0 | $5.55 | 95.00 | +0.04% |
| May 09, 2025 | $1,000.4 | $995.0 | $5.43 | 754.0 | +0.14% |
| May 08, 2025 | $998.8 | $990.0 | $8.75 | 43.00 | +0.88% |
| May 07, 2025 | $995.0 | $990.0 | $5.00 | 30.00 | -0.75% |
| May 05, 2025 | $1,000.0 | $990.0 | $10.00 | 35.00 | +0.76% |
| May 02, 2025 | $1,000.2 | $990.0 | $10.14 | 14.00 | -1.05% |
| May 01, 2025 | $1,000.5 | $1,000.0 | $0.51 | 125.0 | +0.05% |
| Apr 30, 2025 | $1,001.0 | $990.0 | $11.00 | 252.0 | +0.70% |
| Apr 29, 2025 | $993.0 | $981.0 | $12.00 | 204.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1,000.6 | $990.0 | $10.55 | 1,731.0 | -0.02% |
| 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 | 2,771.0 | -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% |
0.25%
4.41%
Cap:
|
Volume (24h):