ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Frmrs&Mer Bncorp Lodi CA (OP:FMCB)

1,195.00 +12.50 (+1.06%)
Streaming Delayed Price Updated: 3:36 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1187 1200 1182 1195 235 +12.50(+1.06%)
Feb 19, 2026 1182 1182 1182 1182 12 -2.50(-0.21%)
Feb 18, 2026 1185 1187 1185 1185 110 +2.50(+0.21%)
Feb 17, 2026 1176 1185 1176 1182 248 -0.50(-0.04%)
Feb 13, 2026 1125 1195 1104 1183 105 -4.00(-0.34%)
Feb 12, 2026 1185 1200 1185 1187 126 +2.00(+0.17%)
Feb 11, 2026 1185 1185 1176 1185 117 +0.00(+0.00%)
Feb 10, 2026 1185 1195 1185 1185 128 +2.00(+0.17%)
Feb 09, 2026 1200 1200 1182 1183 108 +7.00(+0.60%)
Feb 06, 2026 1165 1176 1165 1176 100 +14.00(+1.20%)
Feb 05, 2026 1162 1162 1162 1162 3 +2.00(+0.17%)
Feb 04, 2026 1151 1160 1150 1160 208 +0.00(+0.00%)
Feb 03, 2026 1155 1160 1155 1160 65 +10.00(+0.87%)
Feb 02, 2026 1150 1150 1131 1150 54 +0.00(+0.00%)
Jan 30, 2026 1150 1150 1150 1150 100 +30.00(+2.68%)
Jan 29, 2026 1125 1125 1120 1120 61 -10.00(-0.88%)
Jan 28, 2026 1115 1145 1114 1130 2,043 -10.00(-0.88%)
Jan 27, 2026 1140 1140 1140 1140 1 +27.74(+2.49%)
Jan 26, 2026 1112 1115 1110 1112 12 -2.74(-0.25%)
Jan 23, 2026 1115 1115 1115 1115 100 -1.88(-0.17%)
Jan 22, 2026 1115 1117 1115 1117 116 +0.88(+0.08%)
Jan 21, 2026 1130 1131 1110 1116 82 +1.00(+0.09%)
Jan 20, 2026 1128 1130 1097 1115 16 -15.00(-1.33%)
Jan 15, 2026 1130 0 +10.00(+0.89%)
Jan 14, 2026 1119 1120 1117 1120 316 +0.00(+0.00%)
Jan 13, 2026 1133 1135 1095 1120 612 -5.00(-0.44%)
Jan 12, 2026 1120 1125 1107 1125 95 -10.00(-0.88%)
Jan 09, 2026 1125 1135 1125 1135 100 +0.00(+0.00%)
Jan 08, 2026 1125 1135 1125 1135 102 +0.00(+0.00%)
Jan 07, 2026 1130 1135 1130 1135 70 +0.00(+0.00%)
Jan 06, 2026 1140 1140 1125 1135 122 +10.00(+0.89%)
Jan 05, 2026 1130 1140 1107 1125 200 -15.00(-1.32%)
Jan 02, 2026 1140 1140 1140 1140 100 +28.75(+2.59%)
Dec 31, 2025 1120 1140 1111 1111 100 +4.45(+0.40%)
Dec 29, 2025 1107 0 -8.20(-0.74%)
Dec 26, 2025 1115 1145 1115 1115 152 -10.00(-0.89%)
Dec 24, 2025 1112 1125 1112 1125 352 +0.00(+0.00%)
Dec 23, 2025 1100 1125 1100 1125 35 +16.60(+1.50%)
Dec 22, 2025 1120 1125 1100 1108 17 -16.48(-1.47%)
Dec 19, 2025 1125 1125 1125 1125 100 +24.88(+2.26%)
Dec 18, 2025 1100 1100 1100 1100 21 +0.00(+0.00%)
Dec 17, 2025 1100 1110 1100 1100 62 +25.00(+2.33%)
Dec 16, 2025 1060 1085 1060 1075 50 -25.00(-2.27%)
Dec 15, 2025 1100 1110 1038 1100 95 +2.00(+0.18%)
Dec 12, 2025 1099 1099 1075 1098 100 +23.00(+2.14%)
Dec 11, 2025 1070 1100 1040 1075 85 +7.99(+0.75%)
Dec 10, 2025 1090 1100 1067 1067 150 -22.99(-2.11%)
Dec 09, 2025 1080 1135 1067 1090 173 +0.00(+0.00%)
Dec 08, 2025 1080 1090 1067 1090 84 -6.60(-0.60%)
Dec 05, 2025 1078 1100 1077 1097 716 +21.60(+2.01%)
Dec 04, 2025 1079 1080 1075 1075 328 -6.00(-0.56%)
Dec 03, 2025 1080 1081 1067 1081 172 +13.93(+1.31%)
Dec 02, 2025 1069 1081 1067 1067 61 +7.07(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.