Farmers and Merchants Bank (QX) (FMBL)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 153.491 | 3.04152831195 | 5046.509 | 5257.5 | 5040 | 25 | 5167.605 | CS |
| 4 | 140 | 2.76679841897 | 5060 | 5257.5 | 5008 | 19 | 5073.62017582 | CS |
| 12 | 525 | 11.2299465241 | 4675 | 5257.5 | 4675 | 48 | 5041.20881863 | CS |
| 26 | 300 | 6.12244897959 | 4900 | 5257.5 | 4172 | 58 | 4702.40708272 | CS |
| 52 | 200.01 | 4.00020800042 | 4999.99 | 5400 | 4172 | 57 | 4801.72730882 | CS |
| 156 | -2863 | -35.5078754806 | 8063 | 8300 | 4172 | 41 | 5962.78182017 | CS |
| 260 | -2525 | -32.6860841424 | 7725 | 8400 | 4172 | 41 | 6327.20903494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 5200 | -27 | -0.52 | 5225 | 5227.5 | 5200 | 41 |
| 1726867200 | 5227 | 77 | 1.50 | 5149.99 | 5257.5 | 5149.99 | 64 |
| 1726781220 | 5150 | 105 | 2.08 | 5075 | 5150 | 5070 | 34 |
| 1726694460 | 5045 | 5 | 0.10 | 5041.3527 | 5045.01 | 5040 | 21 |
| 1726608240 | 5040 | -5.01 | -0.10 | 5040 | 5040 | 5040 | 3 |
| 1726521720 | 5045.01 | -4.99 | -0.10 | 5046.509 | 5046.509 | 5045.01 | 2 |
| 1726262940 | 5050 | 3.7 | 0.07 | 5050 | 5050 | 5050 | 1 |
| 1726176540 | 5046.3037 | 11.29 | 0.22 | 5045 | 5046.3037 | 5040.01 | 20 |
| 1726090140 | 5035.01 | 0.01 | 0.00 | 5035.01 | 5050 | 5035.01 | 10 |
| 1726003500 | 5035 | 10 | 0.20 | 5035 | 5035 | 5035 | 1 |
| 1725917160 | 5025 | -1.01 | -0.02 | 5040 | 5040 | 5025 | 5 |
| 1725658020 | 5026.01 | 0 | 0.00 | 5032 | 5034.8863 | 5026.01 | 38 |
| 1725571440 | 5026.01 | 0 | 0.00 | 5026.01 | 5026.01 | 5026.01 | 1 |
| 1725485040 | 5026.01 | 0.01 | 0.00 | 5040 | 5040 | 5026.01 | 16 |
| 1725398880 | 5026 | 1 | 0.02 | 5030.4 | 5030.4 | 5026 | 2 |
| 1725053340 | 5025 | 0 | 0.00 | 5025 | 5036.25 | 5025 | 8 |
| 1724966400 | 5025 | -5 | -0.10 | 5030 | 5035 | 5018 | 72 |
| 1724880360 | 5030 | 22 | 0.44 | 5030 | 5030 | 5030 | 17 |
| 1724794080 | 5008 | -72 | -1.42 | 5080 | 5080 | 5008 | 47 |
| 1724707740 | 5080 | 0 | 0.00 | 5060 | 5080 | 5060 | 2 |
| 1724448480 | 5080 | 30 | 0.59 | 5050 | 5080 | 5050 | 33 |
| 1724361780 | 5050 | 0 | 0.00 | 5050 | 5050 | 5050 | 0 |
| 1724275380 | 5050 | -15 | -0.30 | 5051 | 5054.78 | 5050 | 30 |
| 1724188800 | 5065 | 15 | 0.30 | 5050 | 5065 | 5050 | 18 |
| 1724102880 | 5050 | 0 | 0.00 | 5050.01 | 5060 | 5050 | 23 |
| 1723843740 | 5050 | -6.5 | -0.13 | 5050.01 | 5050.01 | 5050 | 8 |
| 1723756860 | 5056.5 | 1.5 | 0.03 | 5050 | 5056.5 | 5050 | 62 |
| 1723670820 | 5055 | 4 | 0.08 | 5050 | 5073.75 | 5050 | 41 |
| 1723584360 | 5051 | -10.1 | -0.20 | 5051 | 5051 | 5051 | 5 |
| 1723497900 | 5061.1 | 46.1 | 0.92 | 5080 | 5080 | 5061.1 | 5 |
| 1723238400 | 5015 | -25 | -0.50 | 5010 | 5015 | 5010 | 16 |
| 1723152000 | 5040 | -55 | -1.08 | 5025.01 | 5040 | 5025.01 | 4 |
| 1723065720 | 5095 | -4.99 | -0.10 | 5050 | 5095 | 5010 | 30 |
| 1722979800 | 5099.99 | 24.99 | 0.49 | 5075 | 5100 | 5055 | 76 |
| 1722893340 | 5075 | 95 | 1.91 | 5050.01 | 5075 | 5050 | 18 |
| 1722634140 | 4980 | -106.5 | -2.09 | 4980 | 4980 | 4980 | 2 |
| 1722547620 | 5086.5 | 36 | 0.71 | 5050.5 | 5086.5 | 5050 | 17 |
| 1722461340 | 5050.5 | -49.5 | -0.97 | 5100 | 5125 | 5050.5 | 10 |
| 1722374820 | 5100 | -30 | -0.58 | 5100 | 5105 | 5050.5 | 19 |
| 1722288180 | 5130 | 55 | 1.08 | 5095.25 | 5150 | 5095.25 | 104 |
| 1722029100 | 5075 | -25 | -0.49 | 5050 | 5075 | 5050 | 4 |
| 1721942400 | 5100 | 0 | 0.00 | 5100 | 5100 | 5100 | 15 |
| 1721856480 | 5100 | -15 | -0.29 | 5015.02 | 5100 | 5015.02 | 754 |
| 1721770140 | 5115 | 0 | 0.00 | 5115 | 5115 | 5115 | 2 |
| 1721683740 | 5115 | 0 | 0.00 | 5015.01 | 5115 | 5015.01 | 5 |
| 1721424180 | 5115 | 25 | 0.49 | 5115 | 5115 | 5115 | 1 |
| 1721337720 | 5090 | 0 | 0.00 | 5090 | 5090 | 5090 | 0 |
| 1721251320 | 5090 | 6 | 0.12 | 5050 | 5090 | 5050 | 63 |
| 1721164920 | 5084 | 57.54 | 1.14 | 5025 | 5084 | 5025 | 27 |
| 1721078940 | 5026.46 | 26.46 | 0.53 | 5000 | 5026.46 | 5000 | 135 |
| 1720819200 | 5000 | 50 | 1.01 | 4950 | 5000 | 4950 | 70 |
| 1720733280 | 4950 | -50 | -1.00 | 4970 | 5000 | 4875 | 203 |
| 1720646880 | 5000 | -3 | -0.06 | 4985 | 5000 | 4985 | 35 |
| 1720560540 | 5003 | 3 | 0.06 | 5002.99 | 5003 | 4965 | 76 |
| 1720473600 | 5000 | 200 | 4.17 | 4825 | 5000 | 4825 | 231 |
| 1720214640 | 4800 | 50 | 1.05 | 4750 | 4800 | 4750 | 38 |
| 1720041000 | 4750 | 0 | 0.00 | 4750 | 4750 | 4750 | 30 |
| 1719955740 | 4750 | 50 | 1.06 | 4680.06 | 4750 | 4680 | 46 |
| 1719868980 | 4700 | 0 | 0.00 | 4675 | 4700 | 4675 | 43 |
| 1719610020 | 4700 | 0.01 | 0.00 | 4650 | 4700 | 4615 | 107 |
| 1719523200 | 4699.99 | 49.99 | 1.08 | 4625 | 4699.99 | 4625 | 51 |
| 1719437040 | 4650 | 0 | 0.00 | 4620 | 4650 | 4566.05 | 67 |
| 1719350880 | 4650 | -24.86 | -0.53 | 4674.86 | 4700 | 4615 | 88 |
| 1719264540 | 4674.86 | -13.14 | -0.28 | 4625.1976 | 4674.86 | 4610 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
