OTC Markets OTCQX - Delayed Quote USD
Farmers & Merchants Bancorp (FMCB)
1,000.50
+0.50
+(0.05%)
At close: May 1 at 2:25:24 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | 1,000.00 | 1,000.50 | 999.99 | 1,000.50 | 1,000.50 | 100 |
| Apr 30, 2025 | 1,000.00 | 1,001.00 | 990.00 | 1,000.00 | 1,000.00 | 300 |
| Apr 29, 2025 | 990.00 | 993.00 | 981.00 | 993.00 | 993.00 | 200 |
| Apr 28, 2025 | 990.25 | 993.00 | 990.00 | 993.00 | 993.00 | 100 |
| Apr 25, 2025 | 993.00 | 999.75 | 990.00 | 994.99 | 994.99 | 100 |
| Apr 24, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| Apr 23, 2025 | 998.75 | 1,000.00 | 998.25 | 1,000.00 | 1,000.00 | 100 |
| Apr 22, 2025 | 997.51 | 999.00 | 995.00 | 998.75 | 998.75 | 100 |
| Apr 21, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| Apr 17, 2025 | 994.75 | 1,000.00 | 994.75 | 1,000.00 | 1,000.00 | 1,000 |
| Apr 16, 2025 | 990.00 | 994.99 | 990.00 | 994.99 | 994.99 | 100 |
| Apr 15, 2025 | 980.01 | 995.00 | 980.01 | 995.00 | 995.00 | 100 |
| Apr 14, 2025 | 995.00 | 995.00 | 976.00 | 995.00 | 995.00 | 100 |
| Apr 11, 2025 | 990.00 | 998.74 | 990.00 | 998.74 | 998.74 | 100 |
| Apr 10, 2025 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 100 |
| Apr 9, 2025 | 990.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | 100 |
| Apr 8, 2025 | 1,000.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | 100 |
| Apr 7, 2025 | 996.25 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 100 |
| Apr 4, 2025 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 1,500 |
| Apr 3, 2025 | 995.26 | 1,025.25 | 995.01 | 1,025.00 | 1,025.00 | 1,000 |
| Apr 2, 2025 | 1,000.00 | 1,000.22 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| Apr 1, 2025 | 996.25 | 996.25 | 996.25 | 996.25 | 996.25 | 100 |
| Mar 31, 2025 | 999.99 | 1,000.13 | 999.99 | 1,000.13 | 1,000.13 | 200 |
| Mar 28, 2025 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 200 |
| Mar 27, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 100 |
| Mar 26, 2025 | 1,002.20 | 1,005.00 | 997.50 | 997.50 | 997.50 | 100 |
| Mar 25, 2025 | 1,003.00 | 1,007.00 | 995.00 | 995.00 | 995.00 | 100 |
| Mar 24, 2025 | 1,003.00 | 1,003.00 | 1,001.00 | 1,001.00 | 1,001.00 | 100 |
| Mar 21, 2025 | 1,001.60 | 1,003.00 | 1,001.60 | 1,003.00 | 1,003.00 | 100 |
| Mar 20, 2025 | 1,003.10 | 1,003.10 | 1,001.51 | 1,001.51 | 1,001.51 | 800 |
| Mar 19, 2025 | 1,001.26 | 1,010.00 | 1,001.26 | 1,002.00 | 1,002.00 | 1,200 |
| Mar 18, 2025 | 1,025.00 | 1,025.00 | 1,012.00 | 1,012.00 | 1,012.00 | 100 |
| Mar 17, 2025 | 1,015.25 | 1,025.00 | 1,015.25 | 1,025.00 | 1,025.00 | 100 |
| Mar 14, 2025 | 1,018.75 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 100 |
| Mar 13, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 100 |
| Mar 12, 2025 | 1,025.00 | 1,030.00 | 990.01 | 1,000.00 | 1,000.00 | 100 |
| Mar 11, 2025 | 1,030.00 | 1,034.00 | 1,030.00 | 1,034.00 | 1,034.00 | 100 |
| Mar 10, 2025 | 1,074.98 | 1,074.98 | 1,030.00 | 1,030.00 | 1,030.00 | 100 |
| Mar 7, 2025 | 1,037.73 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 100 |
| Mar 6, 2025 | 1,030.00 | 1,030.80 | 1,030.00 | 1,030.00 | 1,030.00 | 200 |
| Mar 5, 2025 | 1,040.00 | 1,064.00 | 1,026.00 | 1,035.00 | 1,035.00 | 300 |
| Mar 4, 2025 | 1,055.00 | 1,074.51 | 1,040.00 | 1,040.00 | 1,040.00 | 200 |
| Mar 3, 2025 | 1,040.00 | 1,074.99 | 1,040.00 | 1,055.00 | 1,055.00 | 100 |
| Feb 28, 2025 | 1,052.00 | 1,052.00 | 1,040.00 | 1,040.00 | 1,040.00 | 100 |
| Feb 27, 2025 | 1,036.71 | 1,037.50 | 1,035.00 | 1,037.50 | 1,037.50 | 100 |
| Feb 26, 2025 | 1,022.00 | 1,040.01 | 1,022.00 | 1,040.00 | 1,040.00 | 500 |
| Feb 25, 2025 | 1,035.00 | 1,035.00 | 1,021.00 | 1,022.00 | 1,022.00 | 100 |
| Feb 24, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 100 |
| Feb 21, 2025 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 100 |
| Feb 20, 2025 | 1,021.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 100 |
| Feb 19, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 100 |
| Feb 18, 2025 | 1,020.01 | 1,033.00 | 1,020.01 | 1,033.00 | 1,033.00 | 100 |
| Feb 14, 2025 | 1,021.00 | 1,021.00 | 1,013.00 | 1,013.00 | 1,013.00 | 100 |
| Feb 13, 2025 | 1,030.00 | 1,034.00 | 1,024.00 | 1,024.00 | 1,024.00 | 100 |
| Feb 12, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 100 |
| Feb 11, 2025 | 1,008.00 | 1,015.40 | 1,008.00 | 1,015.40 | 1,015.40 | 100 |
| Feb 10, 2025 | 1,027.00 | 1,039.00 | 1,008.00 | 1,008.80 | 1,008.80 | 100 |
| Feb 7, 2025 | 1,025.00 | 1,025.00 | 1,010.50 | 1,010.50 | 1,010.50 | 100 |
| Feb 6, 2025 | 1,027.75 | 1,027.75 | 1,025.00 | 1,025.00 | 1,025.00 | 100 |
| Feb 5, 2025 | 1,025.00 | 1,039.00 | 1,025.00 | 1,038.97 | 1,038.97 | 100 |
| Feb 4, 2025 | 1,030.11 | 1,030.11 | 1,001.01 | 1,005.00 | 1,005.00 | 100 |
| Feb 3, 2025 | 1,039.75 | 1,040.00 | 1,039.75 | 1,039.75 | 1,039.75 | 100 |
| Jan 31, 2025 | 1,030.36 | 1,040.00 | 1,030.36 | 1,040.00 | 1,040.00 | 100 |
| Jan 30, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 100 |
| Jan 29, 2025 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.25 | 1,030.25 | 200 |
| Jan 28, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - |
| Jan 27, 2025 | 1,040.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 100 |
| Jan 24, 2025 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | 400 |
| Jan 23, 2025 | 1,034.00 | 1,050.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,000 |
| Jan 22, 2025 | 1,045.50 | 1,045.50 | 1,032.00 | 1,041.38 | 1,041.38 | 100 |
| Jan 21, 2025 | 1,032.00 | 1,050.00 | 1,032.00 | 1,050.00 | 1,050.00 | 100 |
| Jan 17, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 100 |
| Jan 16, 2025 | 1,044.99 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | 100 |
| Jan 15, 2025 | 1,016.75 | 1,044.99 | 990.00 | 1,025.00 | 1,025.00 | 700 |
| Jan 14, 2025 | 1,020.00 | 1,020.00 | 990.00 | 1,010.25 | 1,010.25 | 200 |
| Jan 13, 2025 | 1,044.99 | 1,044.99 | 1,018.00 | 1,019.50 | 1,019.50 | 100 |
| Jan 10, 2025 | 1,041.00 | 1,044.99 | 1,041.00 | 1,041.00 | 1,041.00 | 100 |
| Jan 8, 2025 | 1,041.00 | 1,045.00 | 1,041.00 | 1,045.00 | 1,045.00 | 100 |
| Jan 7, 2025 | 1,020.00 | 1,041.00 | 1,020.00 | 1,041.00 | 1,041.00 | 100 |
| Jan 6, 2025 | 1,041.00 | 1,041.00 | 1,017.00 | 1,032.41 | 1,032.41 | 100 |
| Jan 3, 2025 | 1,059.00 | 1,059.00 | 1,041.00 | 1,041.00 | 1,041.00 | 100 |
| Jan 2, 2025 | 1,033.75 | 1,060.00 | 1,033.75 | 1,059.00 | 1,059.00 | 100 |
| Dec 31, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 100 |
| Dec 30, 2024 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 100 |
| Dec 27, 2024 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 100 |
| Dec 26, 2024 | 1,050.00 | 1,050.00 | 1,016.00 | 1,030.00 | 1,030.00 | 100 |
| Dec 24, 2024 | 1,065.01 | 1,075.00 | 1,065.01 | 1,075.00 | 1,075.00 | 100 |
| Dec 23, 2024 | 1,045.50 | 1,065.01 | 1,020.02 | 1,065.01 | 1,065.01 | 100 |
| Dec 20, 2024 | 1,025.00 | 1,025.00 | 1,020.02 | 1,020.02 | 1,020.02 | 100 |
| Dec 19, 2024 | 1,063.00 | 1,063.00 | 1,039.75 | 1,039.75 | 1,039.75 | 100 |
| Dec 18, 2024 | 1,018.00 | 1,063.00 | 1,018.00 | 1,055.00 | 1,055.00 | 100 |
| Dec 17, 2024 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | 100 |
| Dec 16, 2024 | 1,045.00 | 1,045.00 | 1,012.00 | 1,012.00 | 1,012.00 | 100 |
| Dec 13, 2024 | 1,063.00 | 1,063.00 | 1,025.00 | 1,039.50 | 1,039.50 | 800 |
| Dec 12, 2024 | 1,050.00 | 1,063.00 | 1,034.00 | 1,063.00 | 1,063.00 | 100 |
| Dec 11, 2024 | 1,060.00 | 1,064.49 | 1,060.00 | 1,064.49 | 1,064.49 | 100 |
| Dec 10, 2024 | 1,062.50 | 1,064.49 | 1,050.00 | 1,050.00 | 1,050.00 | 100 |
| Dec 9, 2024 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 100 |
| Dec 6, 2024 | 1,060.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,065.00 | 100 |
| Dec 5, 2024 | 1,059.75 | 1,065.00 | 1,059.75 | 1,065.00 | 1,065.00 | 100 |
| Dec 4, 2024 | 9.3 Dividend | |||||
| Dec 4, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 100 |
| Dec 3, 2024 | 1,089.00 | 1,089.00 | 1,055.00 | 1,055.00 | 1,045.70 | 100 |
| Dec 2, 2024 | 1,094.50 | 1,094.50 | 1,089.50 | 1,089.50 | 1,079.90 | 100 |
| Nov 29, 2024 | 1,095.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,080.39 | 100 |
| Nov 27, 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,036.78 | - |
| Nov 26, 2024 | 1,046.00 | 1,094.50 | 1,046.00 | 1,046.00 | 1,036.78 | 100 |
| Nov 25, 2024 | 1,036.00 | 1,050.00 | 1,036.00 | 1,050.00 | 1,040.74 | 100 |
| Nov 22, 2024 | 1,042.00 | 1,042.00 | 1,036.00 | 1,036.00 | 1,026.87 | 100 |
| Nov 21, 2024 | 1,035.00 | 1,040.25 | 1,035.00 | 1,040.25 | 1,031.08 | 100 |
| Nov 20, 2024 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,025.88 | 100 |
| Nov 19, 2024 | 1,027.01 | 1,035.00 | 1,025.00 | 1,035.00 | 1,025.88 | 100 |
| Nov 18, 2024 | 989.80 | 1,099.00 | 989.80 | 1,098.49 | 1,088.81 | 500 |
| Nov 15, 2024 | 989.00 | 995.00 | 989.00 | 990.05 | 981.32 | 100 |
| Nov 14, 2024 | 977.00 | 989.00 | 977.00 | 989.00 | 980.28 | 100 |
| Nov 13, 2024 | 1,000.00 | 1,013.00 | 975.60 | 999.00 | 990.19 | 100 |
| Nov 12, 2024 | 969.50 | 1,000.00 | 967.00 | 1,000.00 | 991.18 | 3,500 |
| Nov 11, 2024 | 969.00 | 969.99 | 969.00 | 969.01 | 960.47 | 100 |
| Nov 8, 2024 | 969.50 | 969.50 | 968.00 | 969.30 | 960.76 | 200 |
| Nov 7, 2024 | 969.73 | 970.00 | 968.00 | 968.20 | 959.67 | 100 |
| Nov 6, 2024 | 966.49 | 970.00 | 960.00 | 970.00 | 961.45 | 1,400 |
| Nov 5, 2024 | 966.30 | 966.49 | 966.30 | 966.49 | 957.97 | 100 |
| Nov 4, 2024 | 966.95 | 966.95 | 965.75 | 965.75 | 957.24 | 600 |
| Nov 1, 2024 | 967.55 | 967.80 | 966.00 | 966.00 | 957.48 | 300 |
| Oct 31, 2024 | 967.55 | 967.55 | 966.75 | 967.07 | 958.55 | 100 |
| Oct 30, 2024 | 966.00 | 967.55 | 966.00 | 967.55 | 959.02 | 200 |
| Oct 29, 2024 | 967.00 | 968.49 | 966.25 | 967.00 | 958.48 | 300 |
| Oct 28, 2024 | 967.00 | 967.00 | 966.00 | 966.00 | 957.48 | 100 |
| Oct 25, 2024 | 967.00 | 967.00 | 966.00 | 966.25 | 957.73 | 200 |
| Oct 24, 2024 | 966.50 | 966.50 | 965.80 | 966.50 | 957.98 | 300 |
| Oct 23, 2024 | 966.01 | 967.00 | 966.00 | 967.00 | 958.48 | 100 |
| Oct 22, 2024 | 965.77 | 968.00 | 965.77 | 966.00 | 957.48 | 1,100 |
| Oct 21, 2024 | 969.50 | 969.50 | 967.00 | 968.00 | 959.47 | 100 |
| Oct 18, 2024 | 970.00 | 970.00 | 967.60 | 967.60 | 959.07 | 700 |
| Oct 17, 2024 | 970.00 | 970.00 | 967.00 | 968.51 | 959.97 | 2,500 |
| Oct 16, 2024 | 967.51 | 970.00 | 967.35 | 967.35 | 958.82 | 100 |
| Oct 15, 2024 | 967.30 | 970.50 | 967.30 | 967.51 | 958.98 | 600 |
| Oct 14, 2024 | 970.00 | 970.50 | 970.00 | 970.00 | 961.45 | 100 |
| Oct 11, 2024 | 970.69 | 970.69 | 970.50 | 970.50 | 961.94 | 100 |
| Oct 10, 2024 | 970.69 | 970.69 | 967.30 | 967.30 | 958.77 | 100 |
| Oct 9, 2024 | 970.50 | 970.69 | 967.25 | 970.69 | 962.13 | 100 |
| Oct 8, 2024 | 970.50 | 970.50 | 968.50 | 968.50 | 959.96 | 100 |
| Oct 7, 2024 | 970.50 | 970.50 | 968.80 | 969.90 | 961.35 | 200 |
| Oct 4, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 961.45 | - |
| Oct 3, 2024 | 970.01 | 970.50 | 970.00 | 970.00 | 961.45 | 100 |
| Oct 2, 2024 | 971.06 | 971.06 | 970.44 | 970.44 | 961.89 | 100 |
| Oct 1, 2024 | 971.06 | 971.06 | 970.94 | 970.94 | 962.38 | 100 |
| Sep 30, 2024 | 970.93 | 971.06 | 970.93 | 971.06 | 962.50 | 100 |
| Sep 27, 2024 | 970.37 | 970.45 | 970.27 | 970.39 | 961.83 | 200 |
| Sep 26, 2024 | 970.26 | 970.37 | 970.26 | 970.26 | 961.71 | 100 |
| Sep 25, 2024 | 969.06 | 970.26 | 968.80 | 970.26 | 961.71 | 600 |
| Sep 24, 2024 | 968.73 | 969.06 | 968.73 | 969.06 | 960.52 | 100 |
| Sep 23, 2024 | 967.11 | 968.73 | 967.11 | 968.64 | 960.10 | 1,100 |
| Sep 20, 2024 | 966.23 | 967.11 | 966.23 | 967.10 | 958.57 | 300 |
| Sep 19, 2024 | 964.44 | 965.99 | 964.44 | 965.99 | 957.47 | 1,200 |
| Sep 18, 2024 | 963.99 | 964.44 | 963.85 | 964.44 | 955.94 | 400 |
| Sep 17, 2024 | 961.00 | 963.85 | 961.00 | 963.50 | 955.01 | 1,300 |
| Sep 16, 2024 | 959.95 | 960.50 | 955.00 | 960.50 | 952.03 | 100 |
| Sep 13, 2024 | 960.50 | 960.50 | 960.50 | 960.50 | 952.03 | 100 |
| Sep 12, 2024 | 958.30 | 960.50 | 955.01 | 955.01 | 946.59 | 100 |
| Sep 11, 2024 | 960.01 | 960.50 | 955.01 | 960.50 | 952.03 | 100 |
| Sep 10, 2024 | 960.40 | 960.50 | 960.35 | 960.50 | 952.03 | 100 |
| Sep 9, 2024 | 960.00 | 960.40 | 959.76 | 960.26 | 951.80 | 200 |
| Sep 6, 2024 | 960.18 | 960.18 | 960.00 | 960.10 | 951.64 | 100 |
| Sep 5, 2024 | 950.00 | 960.11 | 950.00 | 960.04 | 951.58 | 200 |
| Sep 4, 2024 | 960.05 | 960.05 | 960.00 | 960.00 | 951.54 | 100 |
| Sep 3, 2024 | 960.05 | 960.05 | 960.00 | 960.00 | 951.54 | 100 |
| Aug 30, 2024 | 949.00 | 960.00 | 948.00 | 960.00 | 951.54 | 300 |
| Aug 29, 2024 | 944.04 | 944.04 | 944.04 | 944.04 | 935.72 | - |
| Aug 28, 2024 | 944.00 | 944.04 | 944.00 | 944.04 | 935.72 | 100 |
| Aug 27, 2024 | 943.99 | 944.00 | 943.96 | 943.96 | 935.64 | 100 |
| Aug 26, 2024 | 943.99 | 943.99 | 935.00 | 941.99 | 933.69 | 300 |
| Aug 23, 2024 | 936.00 | 943.99 | 931.01 | 943.99 | 935.67 | 100 |
| Aug 22, 2024 | 949.00 | 949.00 | 940.00 | 940.00 | 931.71 | 100 |
| Aug 21, 2024 | 936.31 | 949.00 | 930.12 | 949.00 | 940.63 | 100 |
| Aug 20, 2024 | 942.00 | 942.00 | 939.00 | 941.00 | 932.70 | 100 |
| Aug 19, 2024 | 959.00 | 959.00 | 940.11 | 940.16 | 931.87 | 100 |
| Aug 16, 2024 | 959.00 | 959.00 | 959.00 | 959.00 | 950.55 | - |
| Aug 15, 2024 | 943.00 | 959.00 | 943.00 | 959.00 | 950.55 | 100 |
| Aug 14, 2024 | 959.00 | 959.00 | 940.00 | 940.00 | 931.71 | 100 |
| Aug 13, 2024 | 952.00 | 959.24 | 939.00 | 959.00 | 950.55 | 100 |
| Aug 12, 2024 | 960.00 | 960.00 | 952.36 | 952.36 | 943.97 | 100 |
| Aug 9, 2024 | 960.25 | 960.25 | 960.25 | 960.25 | 951.79 | - |
| Aug 8, 2024 | 955.19 | 960.25 | 955.19 | 960.25 | 951.79 | 100 |
| Aug 7, 2024 | 962.35 | 965.00 | 962.35 | 962.50 | 954.02 | 100 |
| Aug 6, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 956.49 | 100 |
| Aug 5, 2024 | 934.02 | 967.99 | 934.02 | 961.22 | 952.75 | 100 |
| Aug 2, 2024 | 962.00 | 962.00 | 934.02 | 934.02 | 925.79 | 400 |
| Aug 1, 2024 | 969.96 | 969.96 | 964.13 | 964.13 | 955.63 | 100 |
| Jul 31, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 961.45 | 100 |
| Jul 30, 2024 | 965.00 | 970.80 | 965.00 | 970.00 | 961.45 | 1,000 |
| Jul 29, 2024 | 970.00 | 970.00 | 964.18 | 964.18 | 955.68 | 100 |
| Jul 26, 2024 | 969.10 | 970.00 | 964.10 | 970.00 | 961.45 | 100 |
| Jul 25, 2024 | 969.06 | 969.10 | 969.06 | 969.10 | 960.56 | 100 |
| Jul 24, 2024 | 970.25 | 970.30 | 969.04 | 969.04 | 960.50 | 100 |
| Jul 23, 2024 | 970.15 | 970.20 | 970.13 | 970.16 | 961.61 | 100 |
| Jul 22, 2024 | 970.15 | 970.30 | 970.00 | 970.22 | 961.66 | 100 |
| Jul 19, 2024 | 970.15 | 970.15 | 970.00 | 970.15 | 961.60 | 100 |
| Jul 18, 2024 | 970.95 | 970.95 | 966.04 | 970.00 | 961.45 | 200 |
| Jul 17, 2024 | 970.10 | 970.95 | 970.10 | 970.93 | 962.37 | 500 |
| Jul 16, 2024 | 965.00 | 970.90 | 965.00 | 970.08 | 961.53 | 2,400 |
| Jul 15, 2024 | 967.74 | 967.74 | 955.00 | 955.00 | 946.58 | 100 |
| Jul 12, 2024 | 967.79 | 967.79 | 955.00 | 967.75 | 959.22 | 100 |
| Jul 11, 2024 | 967.75 | 969.71 | 967.75 | 967.75 | 959.22 | 100 |
| Jul 10, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 961.45 | 100 |
| Jul 9, 2024 | 970.38 | 971.00 | 965.00 | 969.96 | 961.41 | 400 |
| Jul 8, 2024 | 965.00 | 970.38 | 963.31 | 970.36 | 961.81 | 100 |
| Jul 5, 2024 | 962.00 | 965.00 | 961.00 | 962.04 | 953.56 | 100 |
| Jul 3, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 947.57 | - |
| Jul 2, 2024 | 970.38 | 970.38 | 954.00 | 956.00 | 947.57 | 100 |
| Jul 1, 2024 | 960.95 | 960.99 | 953.95 | 954.00 | 945.59 | 100 |
| Jun 28, 2024 | 970.38 | 970.38 | 961.20 | 961.20 | 952.73 | 100 |
| Jun 27, 2024 | 961.24 | 970.38 | 961.24 | 965.00 | 956.49 | 100 |
| Jun 26, 2024 | 978.92 | 978.92 | 971.20 | 971.20 | 962.64 | 100 |
| Jun 25, 2024 | 980.00 | 980.00 | 978.92 | 978.92 | 970.29 | 100 |
| Jun 24, 2024 | 973.04 | 979.19 | 973.04 | 975.00 | 966.41 | 200 |
| Jun 21, 2024 | 977.00 | 977.00 | 976.20 | 976.20 | 967.59 | 100 |
| Jun 20, 2024 | 976.20 | 976.20 | 976.20 | 976.20 | 967.59 | 100 |
| Jun 18, 2024 | 980.00 | 980.00 | 971.27 | 976.20 | 967.59 | 100 |
| Jun 17, 2024 | 996.00 | 996.00 | 980.00 | 985.03 | 976.35 | 100 |
| Jun 14, 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 987.22 | 100 |
| Jun 13, 2024 | 994.11 | 994.11 | 994.11 | 994.11 | 985.35 | 100 |
| Jun 12, 2024 | 985.28 | 990.00 | 985.28 | 990.00 | 981.27 | 100 |
| Jun 11, 2024 | 8.8 Dividend | |||||
| Jun 11, 2024 | 985.27 | 985.27 | 985.27 | 985.27 | 976.58 | - |
| Jun 10, 2024 | 985.27 | 985.27 | 985.27 | 985.27 | 967.86 | 100 |
| Jun 7, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 967.60 | 100 |
| Jun 6, 2024 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 967.60 | 100 |
| Jun 5, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.33 | 100 |
| Jun 4, 2024 | 997.00 | 1,000.00 | 980.00 | 1,000.00 | 982.33 | 100 |
| Jun 3, 2024 | 1,000.01 | 1,000.01 | 995.00 | 995.00 | 977.42 | 100 |
| May 31, 2024 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 982.34 | 100 |
| May 30, 2024 | 1,000.01 | 1,000.01 | 994.00 | 994.00 | 976.44 | 100 |
| May 29, 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.01 | 982.34 | 100 |
| May 28, 2024 | 1,001.00 | 1,005.80 | 1,001.00 | 1,003.88 | 986.14 | 100 |
| May 24, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.16 | - |
| May 23, 2024 | 1,010.01 | 1,010.01 | 1,010.00 | 1,010.00 | 992.16 | 200 |
| May 22, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.33 | - |
| May 21, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.33 | - |
| May 20, 2024 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 982.33 | 100 |
| May 17, 2024 | 1,055.00 | 1,065.20 | 1,055.00 | 1,065.20 | 1,046.38 | 100 |
| May 16, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,031.45 | - |
| May 15, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,031.45 | 100 |
| May 14, 2024 | 1,065.00 | 1,074.96 | 1,050.00 | 1,050.00 | 1,031.45 | 100 |
| May 13, 2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,031.45 | 100 |
| May 10, 2024 | 1,050.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,056.01 | 100 |
| May 9, 2024 | 1,075.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,031.45 | 300 |
| May 8, 2024 | 1,090.00 | 1,090.00 | 1,052.00 | 1,052.00 | 1,033.41 | 100 |
| May 7, 2024 | 1,100.00 | 1,100.00 | 1,085.04 | 1,090.00 | 1,070.74 | 100 |
| May 6, 2024 | 1,049.00 | 1,100.00 | 1,049.00 | 1,100.00 | 1,080.57 | 100 |
| May 3, 2024 | 1,010.00 | 1,050.00 | 1,008.00 | 1,011.00 | 993.14 | 100 |
| May 2, 2024 | 993.71 | 1,007.39 | 993.71 | 1,007.38 | 989.58 | 400 |
Related Tickers
IBCP Independent Bank Corporation
30.67
+0.69%
CBSH Commerce Bancshares, Inc.
61.29
+0.91%
BKUT Bank of Utica
475.00
0.00%
ANDC Andover Bancorp, Inc.
19.23
0.00%
FFMR First Farmers Financial Corporation
66.00
0.00%
BYLB Boyle Bancorp, Inc.
88.99
+2.58%
BORT Bank of Botetourt
33.00
+3.12%
CBAF CITBA Financial Corporation
28.46
0.00%
CYFL Century Financial Corporation
42.90
0.00%
MSBC Mission Bancorp
93.00
0.00%