Farmers & Merch Banc (NQ: FMAO )

27.45 +0.58 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.27 34.45 33.06 33.41 38,881 +0.31(+0.95%)
Mar 30, 2022 33.51 34.25 32.72 33.09 22,872 -0.54(-1.61%)
Mar 29, 2022 34.10 34.23 33.00 33.63 63,932 -0.16(-0.46%)
Mar 28, 2022 33.44 33.99 32.79 33.79 23,281 +0.40(+1.18%)
Mar 25, 2022 33.55 33.55 30.65 33.40 9,578 -0.15(-0.44%)
Mar 24, 2022 33.23 33.54 33.23 33.54 21,211 +0.29(+0.88%)
Mar 23, 2022 33.37 33.40 32.63 33.25 17,897 -0.03(-0.08%)
Mar 22, 2022 32.59 33.40 32.32 33.28 17,537 +0.87(+2.70%)
Mar 21, 2022 31.98 32.54 31.70 32.40 28,457 +0.31(+0.97%)
Mar 18, 2022 31.85 32.12 31.64 32.09 21,163 +0.22(+0.69%)
Mar 17, 2022 31.25 31.90 31.25 31.87 15,984 +0.51(+1.61%)
Mar 16, 2022 31.76 31.81 31.31 31.36 8,422 -0.17(-0.52%)
Mar 15, 2022 31.82 32.17 31.27 31.53 13,158 -0.06(-0.20%)
Mar 14, 2022 31.21 31.89 31.07 31.59 34,185 +0.28(+0.91%)
Mar 11, 2022 31.08 31.31 30.57 31.31 29,977 +0.18(+0.59%)
Mar 10, 2022 30.59 31.25 30.10 31.12 28,756 +0.26(+0.83%)
Mar 09, 2022 31.31 31.31 30.49 30.87 6,795 -0.20(-0.65%)
Mar 08, 2022 31.10 31.19 30.45 31.07 10,706 +0.03(+0.09%)
Mar 07, 2022 31.24 31.25 30.37 31.04 11,582 -0.26(-0.82%)
Mar 04, 2022 30.79 31.30 30.79 31.30 4,901 +0.23(+0.74%)
Mar 03, 2022 30.81 31.15 30.39 31.07 11,440 +0.28(+0.93%)
Mar 02, 2022 29.87 30.80 29.28 30.78 30,888 +1.23(+4.17%)
Mar 01, 2022 30.90 30.90 29.55 29.55 19,550 -1.10(-3.60%)
Feb 28, 2022 31.12 31.12 30.52 30.66 9,994 -0.47(-1.51%)
Feb 25, 2022 31.07 31.26 30.77 31.12 16,766 -0.12(-0.38%)
Feb 24, 2022 31.03 31.24 30.05 31.24 15,432 +0.22(+0.71%)
Feb 23, 2022 30.98 31.24 30.98 31.02 8,728 +0.05(+0.15%)
Feb 22, 2022 31.06 31.24 30.96 30.98 9,808 +0.16(+0.51%)
Feb 18, 2022 30.82 0 +0.03(+0.09%)
Feb 17, 2022 30.17 30.79 29.61 30.79 12,310 +0.37(+1.21%)
Feb 16, 2022 30.07 30.49 29.67 30.43 10,158 +0.54(+1.82%)
Feb 15, 2022 29.66 30.79 29.31 29.88 16,856 +0.88(+3.04%)
Feb 14, 2022 29.00 29.68 28.97 29.00 14,455 -0.33(-1.13%)
Feb 11, 2022 29.35 29.72 29.33 29.33 7,605 -0.06(-0.22%)
Feb 10, 2022 29.19 29.40 29.19 29.40 2,539 -0.21(-0.71%)
Feb 09, 2022 29.48 29.85 29.24 29.61 6,955 +0.13(+0.44%)
Feb 08, 2022 28.96 29.87 28.96 29.48 7,455 +0.12(+0.41%)
Feb 07, 2022 28.75 29.36 28.55 29.36 2,986 +0.49(+1.69%)
Feb 04, 2022 28.07 28.87 28.07 28.87 5,610 +0.47(+1.65%)
Feb 03, 2022 28.66 28.71 28.40 28.40 1,586 -0.58(-2.00%)
Feb 02, 2022 28.96 29.19 28.72 28.98 7,414 -0.11(-0.38%)
Feb 01, 2022 28.77 29.24 28.73 29.09 8,818 +0.06(+0.19%)
Jan 31, 2022 28.73 29.04 7,742 -0.15(-0.50%)
Jan 28, 2022 28.96 29.37 28.74 29.19 5,303 +0.07(+0.25%)
Jan 27, 2022 29.48 29.69 28.11 29.11 24,316 -0.45(-1.52%)
Jan 26, 2022 29.83 30.04 29.24 29.56 7,327 +0.36(+1.23%)
Jan 25, 2022 29.42 29.87 28.25 29.20 42,302 -0.72(-2.40%)
Jan 24, 2022 29.55 30.25 29.07 29.92 20,702 -0.14(-0.46%)
Jan 21, 2022 30.11 30.33 29.33 30.06 20,536 +0.25(+0.83%)
Jan 20, 2022 29.99 30.33 29.77 29.81 34,783 -0.33(-1.10%)
Jan 19, 2022 29.49 30.22 29.46 30.14 11,844 +0.53(+1.80%)
Jan 18, 2022 29.78 30.21 28.98 29.61 18,416 -0.17(-0.59%)
Jan 14, 2022 29.78 0 +0.61(+2.08%)
Jan 13, 2022 29.64 30.25 28.83 29.18 33,705 -0.22(-0.75%)
Jan 12, 2022 29.20 30.15 28.79 29.40 35,155 +0.05(+0.16%)
Jan 11, 2022 29.68 30.23 29.19 29.35 13,798 -0.36(-1.21%)
Jan 10, 2022 30.07 30.21 29.51 29.71 5,124 -0.49(-1.61%)
Jan 07, 2022 30.29 30.33 30.01 30.20 8,935 -0.11(-0.36%)
Jan 06, 2022 30.08 30.32 29.93 30.31 11,429 +0.00(+0.00%)
Jan 05, 2022 30.33 30.33 30.00 30.31 13,706 +0.17(+0.55%)
Jan 04, 2022 30.37 30.37 29.89 30.14 29,413 -0.07(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.