Other US listings · FMCB · stock
Farmers & Merchants Bancorp (FMCB) stock price history
Every Other US listings trading session of Farmers & Merchants Bancorp from Aug 20, 1999 to Jul 17, 2026: 6,767 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMCB adjusted close, 1999 to 2026
- $1,397
- All time high, 2026
- $1,397
- 52 week high, $972.41 low
- 6,767
- Daily sessions since 1999
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
FMCB key facts
- Farmers & Merchants Bancorp (FMCB) closed at $1,330 on Jul 17, 2026 on Other US listings.
- FMCB's all time high close is $1,397, set on May 26, 2026; its all time low close is $137.16 on May 5, 2000.
- FMCB's 52 week range is $972.41 to $1,397.
- FMCB returned +36.0% over the year to Jul 17, 2026 and +67.7% over five years.
- Over ten years FMCB returned +166%, +10.3% a year compounded.
- FMCB's deepest drawdown was -45.1% from Sep 7, 2006 to Mar 10, 2009.
- DataCedar holds 6,767 daily sessions of FMCB history from Aug 20, 1999, adjusted for splits and dividends, served by the API under a key.
FMCB price chart, 1999 to 2026
FMCB returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +10.4% |
| 6 months | +18.7% |
| Year to date | +21.2% |
| 1 year | +36.0% |
| 3 years | +46.3% |
| 5 years | +67.7% |
| 10 years | +165.7% |
| Since Aug 20, 1999 | +664.3% |
| Compound annual growth, 26.9 years | +7.9% |
FMCB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,397 on May 26, 2026
- All time low close
- $137.16 on May 5, 2000
- 52 week high
- $1,397 on May 26, 2026
- 52 week low
- $972.41 on Oct 17, 2025
- Deepest drawdown
- -45.1% from Sep 7, 2006 to Mar 10, 2009, recovered Oct 30, 2015
- Best single session
- +31.3% on May 8, 2000
- Worst single session
- -25.0% on Apr 25, 2003
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1999
- 7.6×
- Best calendar year
- 2021, +28%
- Worst calendar year
- 2007, -24%
FMCB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Aug 20, 1999; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1,130 | $1,397 | $1,086 | $1,330 | +20.7% | 23.9K | 135 |
| 2025 | $1,006 | $1,135 | $949.76 | $1,102 | +6.8% | 71.2K | 250 |
| 2024 | $1,008 | $1,060 | $897.14 | $1,032 | +2.0% | 46.6K | 252 |
| 2023 | $986.18 | $1,022 | $882.76 | $1,011 | +2.5% | 32.3K | 250 |
| 2022 | $886.14 | $1,022 | $843.03 | $986.16 | +11.3% | 43.9K | 251 |
| 2021 | $696.58 | $1,059 | $663.53 | $886.15 | +28.4% | 40.7K | 252 |
| 2020 | $688.64 | $712.01 | $557.15 | $690.23 | +1.0% | 38.6K | 253 |
| 2019 | $612.09 | $830.70 | $607.72 | $683.40 | +11.6% | 24.8K | 252 |
| 2018 | $594.08 | $636.36 | $549.51 | $612.09 | +5.6% | 18.1K | 251 |
| 2017 | $548.65 | $590.77 | $510.07 | $579.51 | +5.6% | 19.5K | 251 |
| 2016 | $450.06 | $557.22 | $429.49 | $548.65 | +18.5% | 18K | 252 |
| 2015 | $395.20 | $501.50 | $394.34 | $462.92 | +16.6% | 9.2K | 252 |
| 2014 | $358.34 | $399.49 | $357.48 | $396.91 | +11.0% | 18.2K | 252 |
| 2013 | $347.19 | $428.63 | $329.19 | $357.48 | +3.0% | 14.6K | 252 |
| 2012 | $308.62 | $351.48 | $293.18 | $347.19 | +12.5% | 20.6K | 250 |
| 2011 | $355.76 | $364.34 | $295.76 | $308.62 | -13.3% | 10.5K | 252 |
| 2010 | $317.19 | $364.34 | $304.33 | $355.76 | +12.2% | 11.6K | 252 |
| 2009 | $407.20 | $407.20 | $265.75 | $317.19 | -9.8% | 22.6K | 252 |
| 2008 | $334.33 | $411.49 | $330.05 | $351.48 | +5.1% | 19.1K | 253 |
| 2007 | $441.49 | $458.64 | $326.62 | $334.33 | -24.3% | 9.3K | 251 |
| 2006 | $415.77 | $484.35 | $407.20 | $441.49 | +5.1% | 24.2K | 251 |
| 2005 | $364.34 | $450.06 | $355.76 | $420.06 | +15.3% | 14.5K | 252 |
| 2004 | $321.47 | $407.20 | $274.32 | $364.34 | +13.3% | 19.7K | 252 |
| 2003 | $257.18 | $321.47 | $192.88 | $321.47 | +25.4% | 3.5K | 252 |
| 2002 | $222.89 | $274.32 | $214.32 | $256.32 | +19.6% | 9.2K | 252 |
| 2001 | $180.88 | $244.32 | $180.88 | $214.32 | +18.5% | 2.8K | 248 |
| 2000 | $172.52 | $210.03 | $137.16 | $180.88 | +4.8% | 97.2K | 252 |
| 1999 | $169.74 | $183.45 | $169.74 | $172.52 | n/a | 4.7K | 93 |
FMCB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $1,330 | +3.5% |
| June 2026 | $1,285 | -5.5% |
| May 2026 | $1,360 | +5.9% |
| April 2026 | $1,284 | +14.1% |
| March 2026 | $1,125 | -4.5% |
| February 2026 | $1,178 | +3.3% |
| January 2026 | $1,140 | +3.5% |
| December 2025 | $1,102 | +5.3% |
| November 2025 | $1,046 | +4.8% |
| October 2025 | $997.82 | -1.9% |
| September 2025 | $1,018 | -0.4% |
| August 2025 | $1,022 | -1.0% |
About the FMCB data
Daily bars. 6,767 sessions from Aug 20, 1999 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FMCB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FMCB share price history
