Farmers and Merchants Bancshares, Inc. (FMFG)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:43PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
| 20 June 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 200 |
| 18 June 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 17 June 2024 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | 2,100 |
| 14 June 2024 | 14.45 | 14.50 | 14.40 | 14.40 | 14.40 | 1,100 |
| 13 June 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1,000 |
| 12 June 2024 | 14.50 | 14.75 | 14.45 | 14.45 | 14.45 | 2,600 |
| 11 June 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 500 |
| 10 June 2024 | 14.15 | 14.60 | 14.15 | 14.60 | 14.60 | 700 |
| 07 June 2024 | 15.10 | 15.10 | 14.67 | 15.00 | 15.00 | 2,100 |
| 06 June 2024 | 15.75 | 15.75 | 15.35 | 15.35 | 15.35 | 600 |
| 05 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 04 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| 03 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 03 June 2024 | 0.33 Dividend | |||||
| 31 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 300 |
| 30 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | 200 |
| 29 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.01 | 100 |
| 28 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.01 | - |
| 24 May 2024 | 16.75 | 16.75 | 16.35 | 16.35 | 16.01 | 2,100 |
| 23 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | - |
| 22 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | - |
| 21 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | - |
| 20 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | - |
| 17 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | 600 |
| 16 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 100 |
| 15 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.43 | - |
| 14 May 2024 | 16.00 | 16.00 | 15.75 | 15.75 | 15.43 | 600 |
| 13 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - |
| 10 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - |
| 09 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 900 |
| 08 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 900 |
| 07 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 700 |
| 06 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - |
| 03 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 100 |
| 02 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - |
| 01 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - |
| 30 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 200 |
| 29 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - |
| 26 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - |
| 25 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - |
| 24 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 2,200 |
| 23 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.13 | - |
| 22 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.13 | - |
| 19 Apr 2024 | 16.50 | 16.50 | 16.47 | 16.47 | 16.13 | 1,100 |
| 18 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.38 | 100 |
| 17 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.04 | - |
| 16 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.04 | - |
| 15 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.04 | - |
| 12 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.04 | - |
| 11 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.04 | - |
| 10 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.04 | - |
| 09 Apr 2024 | 17.42 | 17.42 | 17.40 | 17.40 | 17.04 | 400 |
| 08 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.12 | - |
| 05 Apr 2024 | 16.96 | 17.48 | 16.96 | 17.48 | 17.12 | 900 |
| 04 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.40 | - |
| 03 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.40 | - |
| 02 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.40 | 6,500 |
| 01 Apr 2024 | 16.95 | 16.96 | 16.95 | 16.96 | 16.61 | 6,900 |
| 28 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.60 | - |
| 27 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.60 | 500 |
| 26 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | - |
| 25 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | - |
| 22 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | - |
| 21 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | - |
| 20 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | - |
| 19 Mar 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.55 | 8,000 |
| 18 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 15 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 300 |
| 14 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.94 | 500 |
| 13 Mar 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.65 | 600 |
| 12 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.77 | - |
| 11 Mar 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 15.77 | 1,700 |
| 08 Mar 2024 | 16.70 | 16.70 | 15.62 | 15.71 | 15.39 | 3,100 |
| 07 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 06 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 05 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 04 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 100 |
| 01 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 1,300 |
| 29 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.04 | 500 |
| 28 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 27 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 26 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 300 |
| 23 Feb 2024 | 16.55 | 17.25 | 16.55 | 17.25 | 16.89 | 400 |
| 22 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | 5,000 |
| 21 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | 10,000 |
| 20 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 16 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 15 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 14 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 13 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 12 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 09 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 08 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 400 |
| 07 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - |
| 06 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 600 |
| 05 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.89 | - |
| 02 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.89 | - |
| 01 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.89 | - |
| 31 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.