Farmers and Merchants Bancshares Inc (PK) (FMFG)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -5.88235294118 | 17 | 17 | 16 | 872 | 16.4542415 | CS |
| 4 | -1.25 | -7.24637681159 | 17.25 | 19 | 16 | 776 | 16.84085467 | CS |
| 12 | 0.9 | 5.96026490066 | 15.1 | 26 | 14.15 | 972 | 16.40762022 | CS |
| 26 | 0.05 | 0.313479623824 | 15.95 | 26 | 14.15 | 1384 | 15.95551813 | CS |
| 52 | -1 | -5.88235294118 | 17 | 26 | 12.51 | 1477 | 15.94290774 | CS |
| 156 | -8.5 | -34.693877551 | 24.5 | 27 | 12.51 | 2011 | 18.9757325 | CS |
| 260 | -2.5 | -13.5135135135 | 18.5 | 29.99 | 11.1 | 1803 | 17.82186121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 16 | -0.75 | -4.48 | 16 | 16 | 16 | 320 |
| 1738276080 | 16.75 | 0.75 | 4.69 | 16 | 16.75 | 16 | 210 |
| 1738189740 | 16 | -0.75 | -4.48 | 16 | 16 | 16 | 1032 |
| 1738103220 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1738016820 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 1375 |
| 1737757620 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737671220 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 17 | 2004 |
| 1737584640 | 17.25 | -1.75 | -9.21 | 17.75 | 17.75 | 17.25 | 501 |
| 1737498420 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1737152820 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1737066420 | 19 | 1.75 | 10.14 | 18 | 19 | 18 | 207 |
| 1736979780 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1736893380 | 17.25 | -3.26 | -15.90 | 17.25 | 17.25 | 17.25 | 100 |
| 1736807220 | 20.5112 | 0 | 0.00 | 20.5112 | 20.5112 | 20.5112 | 0 |
| 1736548020 | 20.5112 | 0 | 0.00 | 20.5112 | 20.5112 | 20.5112 | 0 |
| 1736375220 | 20.5112 | 0 | 0.00 | 20.5112 | 20.5112 | 20.5112 | 0 |
| 1736288820 | 20.5112 | 0 | 0.00 | 20.5112 | 20.5112 | 20.5112 | 0 |
| 1736202420 | 20.5112 | 0 | 0.00 | 20.5112 | 20.5112 | 20.5112 | 0 |
| 1735943220 | 20.5112 | 0 | 0.00 | 20.5112 | 20.5112 | 20.5112 | 0 |
| 1735856820 | 20.5112 | 0 | 0.00 | 20.5112 | 20.5112 | 20.5112 | 0 |
| 1735684020 | 20.5112 | 0 | 0.00 | 20.5112 | 20.5112 | 20.5112 | 0 |
| 1735597620 | 20.5112 | 0 | 0.00 | 20.5112 | 20.5112 | 20.5112 | 0 |
| 1735338420 | 20.5112 | 0 | 0.00 | 20.5112 | 20.5112 | 20.5112 | 0 |
| 1735252020 | 20.5112 | 2.51 | 13.95 | 19.55 | 26 | 19.55 | 1708 |
| 1735078200 | 18 | 3.15 | 21.21 | 15 | 18 | 15 | 6439 |
| 1734992760 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1734733560 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1734647160 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1734560760 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1734474360 | 14.85 | 0.1 | 0.68 | 15.2 | 15.2 | 14.85 | 300 |
| 1734388140 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1734128940 | 14.75 | -0.5 | -3.28 | 14.75 | 14.75 | 14.75 | 100 |
| 1734042480 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 500 |
| 1733955600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1733869200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1733782800 | 15.25 | 0.15 | 0.99 | 15.25 | 15.25 | 15.25 | 200 |
| 1733523900 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1733437500 | 15.1 | 0.67 | 4.64 | 15 | 15.1 | 15 | 435 |
| 1733351100 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1733264700 | 14.43 | -0.57 | -3.80 | 14.43 | 14.43 | 14.43 | 150 |
| 1733178180 | 15 | 0.85 | 6.01 | 14.9375 | 15 | 14.9375 | 350 |
| 1732919340 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1732746540 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1732660140 | 14.15 | -0.85 | -5.67 | 14.15 | 14.15 | 14.15 | 538 |
| 1732573560 | 15 | 0.17 | 1.15 | 15 | 15 | 15 | 701 |
| 1732314000 | 14.83 | 0.58 | 4.07 | 14.82 | 14.83 | 14.82 | 840 |
| 1732227900 | 14.25 | -0.26 | -1.79 | 14.25 | 14.25 | 14.25 | 105 |
| 1732141740 | 14.51 | -0.19 | -1.29 | 14.75 | 14.75 | 14.51 | 799 |
| 1732054800 | 14.7 | 0.05 | 0.34 | 14.75 | 14.75 | 14.7 | 370 |
| 1731968640 | 14.65 | -0.11 | -0.75 | 14.75 | 14.75 | 14.51 | 5720 |
| 1731709200 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1731622800 | 14.76 | -0.18 | -1.20 | 14.76 | 14.76 | 14.76 | 100 |
| 1731536400 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1731450000 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1731363600 | 14.94 | -0.14 | -0.90 | 14.94 | 14.94 | 14.94 | 200 |
| 1731104400 | 15.075 | -0.23 | -1.47 | 15.1 | 15.1 | 15.075 | 300 |
| 1731018000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1730931600 | 15.3 | 0.3 | 2.00 | 15.3 | 15.3 | 15.3 | 1850 |
| 1730841780 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730755380 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730496180 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
