ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Farmers & Merchants Bancorp (OP:FMCB)

1,100.00 -15.00 (-1.35%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1060 1060 1060 1060 14 +0.00(+0.00%)
Nov 28, 2025 1060 1060 1060 1060 100 +10.00(+0.95%)
Nov 26, 2025 1055 1065 1050 1050 114 +0.00(+0.00%)
Nov 25, 2025 1060 1065 1045 1050 357 -15.00(-1.41%)
Nov 24, 2025 1040 1065 1040 1065 499 +39.99(+3.90%)
Nov 21, 2025 1030 1040 1025 1025 425 -4.99(-0.48%)
Nov 20, 2025 1035 1035 1030 1030 234 +0.00(+0.00%)
Nov 19, 2025 1025 1030 1025 1030 101 -5.00(-0.48%)
Nov 18, 2025 1027 1035 1020 1035 92 +10.00(+0.98%)
Nov 17, 2025 1030 1031 1025 1025 42 -5.00(-0.49%)
Nov 14, 2025 1020 1030 1012 1030 205 +5.00(+0.49%)
Nov 13, 2025 1025 1025 1020 1025 2 +1.60(+0.16%)
Nov 12, 2025 1020 1030 1016 1023 69 +3.40(+0.33%)
Nov 11, 2025 1020 1020 1020 1020 158 +0.00(+0.00%)
Nov 10, 2025 1020 1020 1019 1020 18 +0.00(+0.00%)
Nov 07, 2025 1020 1020 1020 1020 101 +10.98(+1.09%)
Nov 06, 2025 1025 1025 1009 1009 35 -15.99(-1.56%)
Nov 05, 2025 1025 1045 1025 1025 29 +0.01(+0.00%)
Nov 04, 2025 1005 1025 1005 1025 186 +19.99(+1.99%)
Nov 03, 2025 1011 1011 1005 1005 30 -5.99(-0.59%)
Oct 31, 2025 1008 1025 1005 1011 270 +2.00(+0.20%)
Oct 30, 2025 1006 1009 1005 1009 9 +3.75(+0.37%)
Oct 29, 2025 1007 1009 1005 1005 35 -9.75(-0.96%)
Oct 28, 2025 1020 1020 1005 1015 131 -5.00(-0.49%)
Oct 27, 2025 1020 1050 1005 1020 2,766 +3.00(+0.29%)
Oct 24, 2025 998.00 1018 998.00 1017 100 +17.00(+1.70%)
Oct 23, 2025 1000 1000 1000 1000 104 +0.00(+0.00%)
Oct 22, 2025 1005 1005 998.00 1000 84 +0.00(+0.00%)
Oct 21, 2025 1017 1018 1000 1000 138 +0.00(+0.00%)
Oct 20, 2025 1001 1001 1000 1000 25 -17.99(-1.77%)
Oct 17, 2025 1000 1018 985.25 1018 100 +17.99(+1.80%)
Oct 16, 2025 1012 1020 1000 1000 196 -16.00(-1.57%)
Oct 15, 2025 1016 1016 1016 1016 6 +5.00(+0.49%)
Oct 14, 2025 1033 1033 1011 1011 39 -4.00(-0.39%)
Oct 13, 2025 1024 1024 1015 1015 16 -5.00(-0.49%)
Oct 10, 2025 1026 1026 1020 1020 100 -14.75(-1.43%)
Oct 09, 2025 1035 1035 1026 1035 8 +8.25(+0.80%)
Oct 08, 2025 1035 1035 1026 1026 80 -4.50(-0.44%)
Oct 07, 2025 1045 1045 1027 1031 195 -4.31(-0.42%)
Oct 06, 2025 1035 1035 1035 1035 16 +0.00(+0.00%)
Oct 03, 2025 1050 1050 1035 1035 450 -14.94(-1.42%)
Oct 02, 2025 1050 1052 1031 1050 39 +0.26(+0.02%)
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.