Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,799.45 -2,594.50 (-3.91%) CMC Crypto 200
1,352.35 -30.22 (-2.19%)
Farmers & Merchants Bancorp (FMCB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 989.97 | 990.00 | 989.97 | 989.99 | 989.99 | 100 |
| 23 Apr 2024 | 989.96 | 989.96 | 989.96 | 989.96 | 989.96 | 100 |
| 22 Apr 2024 | 989.96 | 989.96 | 989.96 | 989.96 | 989.96 | 100 |
| 19 Apr 2024 | 981.04 | 983.02 | 981.04 | 983.02 | 983.02 | 100 |
| 18 Apr 2024 | 999.00 | 999.00 | 975.00 | 980.02 | 980.02 | 600 |
| 17 Apr 2024 | 980.26 | 980.26 | 955.00 | 965.00 | 965.00 | 100 |
| 16 Apr 2024 | 975.00 | 980.27 | 975.00 | 980.27 | 980.27 | 300 |
| 15 Apr 2024 | 979.38 | 979.38 | 961.00 | 975.00 | 975.00 | 100 |
| 12 Apr 2024 | 975.04 | 975.04 | 975.04 | 975.04 | 975.04 | - |
| 11 Apr 2024 | 970.04 | 975.04 | 970.04 | 975.04 | 975.04 | 100 |
| 10 Apr 2024 | 970.00 | 979.75 | 970.00 | 970.00 | 970.00 | 100 |
| 09 Apr 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 08 Apr 2024 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | 100 |
| 05 Apr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 04 Apr 2024 | 978.00 | 978.00 | 975.00 | 975.00 | 975.00 | 300 |
| 03 Apr 2024 | 978.01 | 980.00 | 978.00 | 980.00 | 980.00 | 100 |
| 02 Apr 2024 | 953.00 | 979.00 | 953.00 | 974.04 | 974.04 | 200 |
| 01 Apr 2024 | 980.00 | 980.00 | 952.00 | 952.00 | 952.00 | 100 |
| 28 Mar 2024 | 980.00 | 980.00 | 956.00 | 980.00 | 980.00 | 100 |
| 27 Mar 2024 | 975.00 | 980.00 | 960.00 | 980.00 | 980.00 | 100 |
| 26 Mar 2024 | 975.00 | 975.00 | 950.00 | 955.00 | 955.00 | 100 |
| 25 Mar 2024 | 980.00 | 980.00 | 979.99 | 979.99 | 979.99 | 100 |
| 22 Mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 21 Mar 2024 | 975.00 | 980.00 | 962.00 | 980.00 | 980.00 | 100 |
| 20 Mar 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
| 19 Mar 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
| 18 Mar 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
| 15 Mar 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
| 14 Mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 13 Mar 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | 100 |
| 12 Mar 2024 | 962.00 | 962.00 | 951.00 | 951.00 | 951.00 | 100 |
| 11 Mar 2024 | 967.75 | 967.75 | 960.75 | 963.00 | 963.00 | 100 |
| 08 Mar 2024 | 966.04 | 974.21 | 966.04 | 974.21 | 974.21 | 100 |
| 07 Mar 2024 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 100 |
| 06 Mar 2024 | 965.00 | 969.00 | 965.00 | 969.00 | 969.00 | 100 |
| 05 Mar 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 100 |
| 04 Mar 2024 | 971.00 | 975.00 | 960.00 | 960.00 | 960.00 | 100 |
| 01 Mar 2024 | 974.99 | 975.00 | 974.99 | 975.00 | 975.00 | 100 |
| 29 Feb 2024 | 974.00 | 974.99 | 971.04 | 974.99 | 974.99 | 100 |
| 28 Feb 2024 | 972.96 | 972.96 | 972.96 | 972.96 | 972.96 | 100 |
| 27 Feb 2024 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | 100 |
| 26 Feb 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - |
| 23 Feb 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 100 |
| 22 Feb 2024 | 970.00 | 999.00 | 962.91 | 999.00 | 999.00 | 100 |
| 21 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 100 |
| 20 Feb 2024 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 100 |
| 16 Feb 2024 | 972.91 | 980.00 | 970.54 | 970.54 | 970.54 | 100 |
| 15 Feb 2024 | 979.96 | 979.96 | 978.86 | 978.86 | 978.86 | 100 |
| 14 Feb 2024 | 980.00 | 980.00 | 970.60 | 970.60 | 970.60 | 100 |
| 13 Feb 2024 | 979.50 | 979.50 | 979.50 | 979.50 | 979.50 | 100 |
| 12 Feb 2024 | 979.96 | 980.00 | 970.54 | 970.54 | 970.54 | 100 |
| 09 Feb 2024 | 970.04 | 970.04 | 970.04 | 970.04 | 970.04 | - |
| 08 Feb 2024 | 970.00 | 970.04 | 970.00 | 970.04 | 970.04 | 100 |
| 07 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 100 |
| 06 Feb 2024 | 979.50 | 979.52 | 960.00 | 960.00 | 960.00 | 100 |
| 05 Feb 2024 | 971.06 | 971.06 | 965.00 | 965.00 | 965.00 | 100 |
| 02 Feb 2024 | 980.00 | 980.00 | 975.54 | 980.00 | 980.00 | 100 |
| 01 Feb 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 31 Jan 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | - |
| 30 Jan 2024 | 980.00 | 981.00 | 976.03 | 981.00 | 981.00 | 100 |
| 29 Jan 2024 | 999.00 | 999.00 | 976.03 | 976.03 | 976.03 | 100 |
| 26 Jan 2024 | 976.03 | 981.77 | 976.03 | 981.77 | 981.77 | 100 |
| 25 Jan 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 24 Jan 2024 | 1,009.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 23 Jan 2024 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - |
| 22 Jan 2024 | 976.03 | 1,009.00 | 976.03 | 1,009.00 | 1,009.00 | 100 |
| 19 Jan 2024 | 985.00 | 985.00 | 975.00 | 975.00 | 975.00 | 100 |
| 18 Jan 2024 | 974.16 | 974.16 | 974.16 | 974.16 | 974.16 | - |
| 17 Jan 2024 | 1,050.00 | 1,050.00 | 974.16 | 974.16 | 974.16 | 100 |
| 16 Jan 2024 | 1,050.00 | 1,053.75 | 1,050.00 | 1,053.75 | 1,053.75 | 400 |
| 12 Jan 2024 | 1,060.00 | 1,075.00 | 1,010.00 | 1,075.00 | 1,075.00 | 100 |
| 11 Jan 2024 | 1,047.08 | 1,047.08 | 1,047.00 | 1,047.00 | 1,047.00 | 100 |
| 10 Jan 2024 | 1,047.08 | 1,047.12 | 1,041.00 | 1,047.12 | 1,047.12 | 100 |
| 09 Jan 2024 | 1,047.00 | 1,047.08 | 1,047.00 | 1,047.08 | 1,047.08 | 100 |
| 08 Jan 2024 | 1,047.00 | 1,059.77 | 1,047.00 | 1,047.00 | 1,047.00 | 100 |
| 05 Jan 2024 | 1,050.00 | 1,050.00 | 1,047.47 | 1,047.47 | 1,047.47 | 100 |
| 04 Jan 2024 | 1,051.00 | 1,051.96 | 1,050.04 | 1,051.96 | 1,051.96 | 100 |
| 03 Jan 2024 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 100 |
| 02 Jan 2024 | 1,055.00 | 1,056.88 | 1,050.00 | 1,050.00 | 1,050.00 | 300 |
| 29 Dec 2023 | 1,031.04 | 1,057.50 | 1,031.04 | 1,057.50 | 1,057.50 | 100 |
| 28 Dec 2023 | 1,025.00 | 1,031.04 | 1,025.00 | 1,031.04 | 1,031.04 | 300 |
| 27 Dec 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 26 Dec 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 22 Dec 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 21 Dec 2023 | 994.99 | 1,000.00 | 994.99 | 1,000.00 | 1,000.00 | 100 |
| 20 Dec 2023 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 300 |
| 19 Dec 2023 | 994.99 | 994.99 | 994.99 | 994.99 | 994.99 | 100 |
| 18 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 100 |
| 15 Dec 2023 | 959.00 | 990.00 | 959.00 | 990.00 | 990.00 | 300 |
| 14 Dec 2023 | 957.00 | 959.00 | 957.00 | 959.00 | 959.00 | 100 |
| 13 Dec 2023 | 952.00 | 987.00 | 952.00 | 987.00 | 987.00 | 200 |
| 12 Dec 2023 | 952.00 | 952.01 | 952.00 | 952.01 | 952.01 | 100 |
| 11 Dec 2023 | 952.80 | 952.80 | 951.00 | 952.00 | 952.00 | 100 |
| 08 Dec 2023 | 954.75 | 955.01 | 943.00 | 943.00 | 943.00 | 300 |
| 07 Dec 2023 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 100 |
| 06 Dec 2023 | 949.00 | 969.00 | 949.00 | 969.00 | 969.00 | 100 |
| 05 Dec 2023 | 955.00 | 955.92 | 950.00 | 950.00 | 950.00 | 100 |
| 05 Dec 2023 | 8.8 Dividend | |||||
| 04 Dec 2023 | 950.00 | 963.00 | 950.00 | 961.00 | 952.20 | 200 |
| 01 Dec 2023 | 950.01 | 950.01 | 950.01 | 950.01 | 941.31 | 100 |
| *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.