Farmers & Merch Banc (NQ: FMAO )

29.02 +0.77 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 28.61 29.46 27.95 29.02 21,556 +0.77(+2.73%)
Dec 01, 2022 28.61 29.66 27.75 28.25 20,525 -0.43(-1.50%)
Nov 30, 2022 27.57 28.68 26.33 28.68 29,827 +0.93(+3.35%)
Nov 29, 2022 27.99 28.00 27.07 27.75 20,236 +0.00(+0.00%)
Nov 28, 2022 28.90 29.19 27.49 27.75 22,598 -1.20(-4.15%)
Nov 25, 2022 28.95 28.95 28.95 28.95 1,583 -0.38(-1.30%)
Nov 23, 2022 29.90 29.90 29.02 29.33 6,554 -0.42(-1.41%)
Nov 22, 2022 28.72 30.11 28.41 29.75 20,819 +1.14(+3.98%)
Nov 21, 2022 28.78 28.89 27.84 28.61 17,521 +0.03(+0.10%)
Nov 18, 2022 29.12 29.20 28.23 28.58 18,034 +0.06(+0.21%)
Nov 17, 2022 28.51 28.53 27.53 28.52 20,424 +0.01(+0.04%)
Nov 16, 2022 28.77 29.06 28.42 28.51 16,496 -0.40(-1.38%)
Nov 15, 2022 28.92 29.62 28.72 28.91 16,207 +0.06(+0.21%)
Nov 14, 2022 29.34 30.12 28.55 28.85 19,627 -0.05(-0.17%)
Nov 11, 2022 30.36 30.36 28.71 28.90 16,038 -1.46(-4.81%)
Nov 10, 2022 29.04 30.52 29.04 30.36 37,262 +1.96(+6.90%)
Nov 09, 2022 27.88 28.64 27.87 28.40 14,764 -0.25(-0.87%)
Nov 08, 2022 28.88 28.95 28.24 28.65 15,336 +0.03(+0.10%)
Nov 07, 2022 28.45 29.09 28.45 28.62 13,195 -0.02(-0.07%)
Nov 04, 2022 27.08 28.74 27.08 28.64 15,434 +0.51(+1.81%)
Nov 03, 2022 28.59 28.59 27.64 28.13 16,661 -0.66(-2.29%)
Nov 02, 2022 29.35 29.81 28.59 28.79 25,836 -0.84(-2.83%)
Nov 01, 2022 29.29 29.79 28.46 29.63 25,915 +0.37(+1.26%)
Oct 31, 2022 29.05 29.41 28.92 29.26 19,814 -0.05(-0.17%)
Oct 28, 2022 28.52 29.52 28.47 29.31 16,656 +0.68(+2.38%)
Oct 27, 2022 28.63 29.34 28.17 28.63 26,142 -0.20(-0.69%)
Oct 26, 2022 28.37 28.92 28.23 28.83 24,598 +0.29(+1.02%)
Oct 25, 2022 28.17 28.79 25.99 28.54 26,312 +0.12(+0.42%)
Oct 24, 2022 27.62 28.53 27.49 28.42 31,988 +0.93(+3.38%)
Oct 21, 2022 25.56 27.55 25.56 27.49 32,045 +2.16(+8.53%)
Oct 20, 2022 26.74 28.29 25.17 25.33 59,090 -3.04(-10.72%)
Oct 19, 2022 29.82 29.82 27.18 28.37 34,392 +0.72(+2.60%)
Oct 18, 2022 28.00 28.35 27.32 27.65 24,473 -0.15(-0.54%)
Oct 17, 2022 27.23 27.86 27.23 27.80 29,553 +1.03(+3.85%)
Oct 14, 2022 27.68 27.82 26.34 26.77 25,201 -0.94(-3.39%)
Oct 13, 2022 25.55 27.83 25.55 27.71 27,015 +1.12(+4.21%)
Oct 12, 2022 26.66 26.93 26.36 26.59 21,126 -0.45(-1.66%)
Oct 11, 2022 27.22 27.28 26.84 27.04 27,326 -0.23(-0.84%)
Oct 10, 2022 27.00 27.61 26.99 27.27 16,170 +0.44(+1.64%)
Oct 07, 2022 27.07 27.12 26.79 26.83 17,404 -0.42(-1.54%)
Oct 06, 2022 27.06 27.61 26.96 27.25 27,739 -0.17(-0.62%)
Oct 05, 2022 27.17 27.56 27.10 27.42 15,464 -0.11(-0.40%)
Oct 04, 2022 26.98 28.15 26.88 27.53 23,192 +0.65(+2.42%)
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.