Farmers and Merchants Bank (QX) (FMBL)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35 | 0.628366247756 | 5570 | 5635 | 5570 | 28 | 5624.68526786 | CS |
| 4 | 5 | 0.0892857142857 | 5600 | 5700 | 5550 | 52 | 5609.12747231 | CS |
| 12 | -154 | -2.67407536031 | 5759 | 5800 | 5511.01 | 56 | 5693.1395733 | CS |
| 26 | 554.99 | 10.989879228 | 5050.01 | 5800 | 5008 | 41 | 5554.80105457 | CS |
| 52 | 685 | 13.9227642276 | 4920 | 5800 | 4172 | 60 | 5009.33035507 | CS |
| 156 | -2445 | -30.3726708075 | 8050 | 8275 | 4172 | 45 | 5830.90963501 | CS |
| 260 | -2155 | -27.7706185567 | 7760 | 8400 | 4172 | 43 | 6207.41476164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 5605 | 5.01 | 0.09 | 5595.55 | 5605 | 5585 | 17 |
| 1739572020 | 5599.99 | 0 | 0.00 | 5585 | 5599.99 | 5585 | 15 |
| 1739485320 | 5599.99 | -15.01 | -0.27 | 5570.01 | 5599.99 | 5570.01 | 10 |
| 1739398920 | 5615 | -20 | -0.35 | 5590 | 5615 | 5570.01 | 14 |
| 1739312940 | 5635 | 20 | 0.36 | 5570 | 5635 | 5570 | 73 |
| 1739226000 | 5615 | 25 | 0.45 | 5570 | 5615 | 5570 | 2 |
| 1738967160 | 5590 | 0 | 0.00 | 5590 | 5600 | 5590 | 213 |
| 1738880400 | 5590 | -20 | -0.36 | 5620 | 5645 | 5550 | 40 |
| 1738794000 | 5610 | 35 | 0.63 | 5552 | 5620 | 5552 | 55 |
| 1738708080 | 5575 | -30 | -0.54 | 5585 | 5600 | 5555 | 28 |
| 1738621740 | 5605 | 5 | 0.09 | 5585 | 5620 | 5580 | 16 |
| 1738362000 | 5600 | -35 | -0.62 | 5605 | 5640 | 5590 | 265 |
| 1738276080 | 5635 | -15 | -0.27 | 5635 | 5636 | 5575 | 37 |
| 1738189740 | 5650 | -15 | -0.26 | 5668 | 5668 | 5641 | 43 |
| 1738103280 | 5665 | 17.5 | 0.31 | 5665 | 5678 | 5665 | 30 |
| 1738016820 | 5647.5 | 22.53 | 0.40 | 5600 | 5672 | 5600 | 28 |
| 1737757440 | 5624.97 | 39.97 | 0.72 | 5624.97 | 5624.97 | 5600 | 19 |
| 1737671220 | 5585 | -27.64 | -0.49 | 5575.55 | 5625 | 5575 | 14 |
| 1737584640 | 5612.6375 | -12.36 | -0.22 | 5625 | 5625 | 5600 | 32 |
| 1737498540 | 5625 | 50 | 0.90 | 5600 | 5700 | 5600 | 59 |
| 1737152880 | 5575 | 15 | 0.27 | 5559.4537 | 5595 | 5550.01 | 53 |
| 1737066420 | 5560 | 0 | 0.00 | 5530 | 5560 | 5530 | 11 |
| 1736979720 | 5560 | 10 | 0.18 | 5550 | 5564.97 | 5550 | 17 |
| 1736893380 | 5550 | 25 | 0.45 | 5530 | 5565 | 5511.01 | 30 |
| 1736806800 | 5525 | -70 | -1.25 | 5525 | 5595 | 5511.01 | 23 |
| 1736547720 | 5595 | -15 | -0.27 | 5600 | 5649.9 | 5595 | 12 |
| 1736375340 | 5610 | -80 | -1.41 | 5690 | 5690 | 5600 | 18 |
| 1736288940 | 5690 | -20.01 | -0.35 | 5710.01 | 5734.99 | 5690 | 35 |
| 1736202360 | 5710.01 | 30 | 0.53 | 5680 | 5750 | 5680 | 484 |
| 1735942980 | 5680.01 | 5.01 | 0.09 | 5680 | 5680.01 | 5680 | 6 |
| 1735856700 | 5675 | -25 | -0.44 | 5670 | 5677 | 5667 | 14 |
| 1735683960 | 5700 | 0 | 0.00 | 5700 | 5700 | 5700 | 1 |
| 1735597740 | 5700 | 20 | 0.35 | 5691 | 5730 | 5675 | 17 |
| 1735338000 | 5680 | 13 | 0.23 | 5725 | 5790 | 5680 | 57 |
| 1735252020 | 5667 | -83 | -1.44 | 5667 | 5667 | 5667 | 2 |
| 1735078200 | 5750 | 0 | 0.00 | 5655 | 5750 | 5655 | 19 |
| 1734992400 | 5750 | 0 | 0.00 | 5687 | 5750 | 5650 | 53 |
| 1734733200 | 5750 | 50 | 0.88 | 5750 | 5750 | 5750 | 1 |
| 1734646800 | 5700 | -50 | -0.87 | 5750 | 5750 | 5686 | 81 |
| 1734560940 | 5750 | -0.01 | -0.00 | 5750.01 | 5800 | 5750 | 52 |
| 1734474360 | 5750.01 | 0.01 | 0.00 | 5750 | 5750.01 | 5705 | 5 |
| 1734388140 | 5750 | 0 | 0.00 | 5750 | 5750 | 5750 | 3 |
| 1734128880 | 5750 | 0 | 0.00 | 5750 | 5750 | 5750 | 0 |
| 1734042480 | 5750 | -50 | -0.86 | 5750 | 5750 | 5750 | 5 |
| 1733955900 | 5800 | 0 | 0.00 | 5700.01 | 5800 | 5700.01 | 506 |
| 1733869200 | 5800 | 0 | 0.00 | 5790 | 5800 | 5700 | 59 |
| 1733782800 | 5800 | 0 | 0.00 | 5800 | 5800 | 5800 | 0 |
| 1733523600 | 5800 | 114.99 | 2.02 | 5687 | 5800 | 5687 | 247 |
| 1733437500 | 5685.01 | 0 | 0.00 | 5695 | 5695 | 5685.01 | 35 |
| 1733350980 | 5685.01 | -6.99 | -0.12 | 5692 | 5692 | 5685.01 | 22 |
| 1733264700 | 5692 | -29.75 | -0.52 | 5700 | 5725 | 5692 | 9 |
| 1733178180 | 5721.75 | -57.25 | -0.99 | 5751 | 5751 | 5712 | 6 |
| 1732918200 | 5779 | 2 | 0.03 | 5770 | 5779 | 5770 | 2 |
| 1732746540 | 5777 | 17 | 0.30 | 5751 | 5777 | 5751 | 17 |
| 1732660140 | 5760 | 5 | 0.09 | 5759 | 5760 | 5752 | 11 |
| 1732573560 | 5755 | 105 | 1.86 | 5700 | 5760 | 5700 | 16 |
| 1732314000 | 5650 | 45 | 0.80 | 5605 | 5662.4975 | 5605 | 8 |
| 1732227900 | 5605 | 75 | 1.36 | 5475 | 5605 | 5465 | 40 |
| 1732141740 | 5530 | -0.75 | -0.01 | 5470 | 5535 | 5470 | 36 |
| 1732054800 | 5530.75 | -2.1 | -0.04 | 5545 | 5545 | 5500 | 32 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
