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)

1,273.00 +3.00 (+0.24%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 1270 1270 1252 1270 5 -3.00(-0.24%)
Apr 28, 2026 1250 1273 1250 1273 36 +3.00(+0.24%)
Apr 27, 2026 1274 1275 1267 1270 90 +10.00(+0.79%)
Apr 24, 2026 1260 1260 1260 1260 100 +10.00(+0.80%)
Apr 23, 2026 1225 1275 1225 1250 219 +24.00(+1.96%)
Apr 22, 2026 1250 1250 1225 1226 245 +1.00(+0.08%)
Apr 21, 2026 1215 1225 1215 1225 199 +13.89(+1.15%)
Apr 20, 2026 1211 1211 1211 1211 5 +1.11(+0.09%)
Apr 17, 2026 1202 1211 1202 1210 154 +10.00(+0.83%)
Apr 16, 2026 1200 1205 1200 1200 200 -0.50(-0.04%)
Apr 15, 2026 1175 1205 1175 1200 695 +39.50(+3.40%)
Apr 14, 2026 1151 1170 1150 1161 364 +1.00(+0.09%)
Apr 13, 2026 1160 1160 1160 1160 3 +0.00(+0.00%)
Apr 09, 2026 1160 0 -4.00(-0.34%)
Apr 08, 2026 1150 1164 1150 1164 9 +14.01(+1.22%)
Apr 07, 2026 1135 1155 1135 1150 106 -5.01(-0.43%)
Apr 06, 2026 1140 1155 1100 1155 84 +5.00(+0.43%)
Apr 02, 2026 1150 1180 1130 1150 100 +0.00(+0.00%)
Apr 01, 2026 1140 1150 1140 1150 77 +20.00(+1.77%)
Mar 31, 2026 1119 1130 1114 1130 69 +20.00(+1.80%)
Mar 30, 2026 1110 1110 1110 1110 42 -9.00(-0.80%)
Mar 27, 2026 1110 1120 1110 1119 223 -9.50(-0.84%)
Mar 26, 2026 1128 1128 1120 1128 54 -20.49(-1.78%)
Mar 25, 2026 1125 1149 1120 1149 30 +29.99(+2.68%)
Mar 24, 2026 1119 1121 1108 1119 31 -4.19(-0.37%)
Mar 23, 2026 1115 1123 1115 1123 749 +14.19(+1.28%)
Mar 20, 2026 1114 1114 1109 1109 100 -11.00(-0.98%)
Mar 19, 2026 1120 1120 1114 1120 2 +0.00(+0.00%)
Mar 18, 2026 1111 1125 1104 1120 1,628 -8.30(-0.74%)
Mar 16, 2026 1128 0 +3.30(+0.29%)
Mar 13, 2026 1125 1125 1125 1125 301 +0.00(+0.00%)
Mar 12, 2026 1125 1135 1104 1125 234 -25.00(-2.17%)
Mar 11, 2026 1145 1151 1145 1150 374 +0.00(+0.00%)
Mar 10, 2026 1150 1155 1150 1150 33 -9.00(-0.78%)
Mar 09, 2026 1153 1159 1149 1159 5 -15.00(-1.28%)
Mar 06, 2026 1176 1176 1154 1174 100 -2.00(-0.17%)
Mar 05, 2026 1176 1176 1176 1176 3 -4.00(-0.34%)
Mar 04, 2026 1191 1195 1176 1180 24 +0.00(+0.00%)
Mar 03, 2026 1185 1195 1180 1180 31 -5.01(-0.42%)
Mar 02, 2026 1188 1200 1185 1185 166 -3.20(-0.27%)
Feb 27, 2026 1190 1200 1188 1188 141 -11.79(-0.98%)
Feb 26, 2026 1200 1200 1200 1200 350 +0.00(+0.00%)
Feb 25, 2026 1200 1200 1200 1200 108 -0.01(-0.00%)
Feb 24, 2026 1205 1205 1200 1200 95 +0.01(+0.00%)
Feb 23, 2026 1200 1200 1200 1200 74 +5.00(+0.42%)
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%)
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.