Dark

FMCB
FRMRS&MER BNCORP LODI CA
stock OTC

EOD

Aug 7, 2026

1380.00USD-0.361%(-5.00)54

Pre-market

0.00USD-100.000%(-1385.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1,375.6000	1,380.000000	1,375.60000	1,380.00000	-0.361%	54	0.000%
2026-08-06	1,385.0100	1,390.000000	1,385.00000	1,385.00000	-0.023%	7	-0.361%
2026-08-05	1,391.2500	1,391.250000	1,385.00000	1,385.31250	-0.337%	17	-0.383%
2026-08-04	1,385.0000	1,390.000000	1,385.00000	1,390.00000	+0.361%	3	-0.719%
2026-08-03	1,370.7595	1,385.000000	1,366.10000	1,385.00000	0.000%	48	-0.361%
2026-07-31	1,385.0000	1,385.000000	1,385.00000	1,385.00000	+1.095%	2	-0.361%
2026-07-30	1,367.4500	1,370.000000	1,367.45000	1,370.00000	+0.735%	4	+0.730%
2026-07-29	1,382.0000	1,388.468000	1,350.01000	1,360.00000	-1.449%	150	+1.471%
2026-07-28	1,383.5000	1,383.900000	1,380.00000	1,380.00000	-0.809%	5	0.000%
2026-07-27	1,377.7300	1,391.250000	1,360.60000	1,391.25000	+0.962%	102	-0.809%
2026-07-24	1,350.0000	1,378.000000	1,350.00000	1,378.00000	0.000%	133	+0.145%
2026-07-23	1,359.9500	1,378.000000	1,351.60000	1,378.00000	+1.324%	6	+0.145%
2026-07-22	1,360.0000	1,378.000000	1,360.00000	1,360.00000	+0.369%	57	+1.471%
2026-07-21	1,349.9900	1,378.000000	1,349.99000	1,355.00000	+0.743%	14	+1.845%
2026-07-20	1,330.0100	1,345.000000	1,325.01000	1,345.00000	+1.127%	104	+2.602%
2026-07-17	1,330.0000	1,330.010000	1,328.00000	1,330.01000	-1.481%	20	+3.759%
2026-07-16	1,374.9900	1,375.652200	1,332.00000	1,350.00000	+1.504%	375	+2.222%
2026-07-15	1,330.0000	1,330.000000	1,330.00000	1,330.00000	+0.377%	1	+3.759%
2026-07-14	1,315.0000	1,325.000100	1,315.00000	1,325.00010	+0.379%	83	+4.151%
2026-07-13	1,310.0000	1,320.000000	1,310.00000	1,320.00000	-0.129%	169	+4.545%
2026-07-10	1,325.0000	1,325.000000	1,311.00000	1,321.70000	-0.248%	34	+4.411%
2026-07-09	1,310.0000	1,324.990000	1,310.00000	1,324.99000	+1.144%	32	+4.152%
2026-07-08	1,311.2756	1,311.275600	1,306.00000	1,310.00000	+0.306%	9	+5.344%
2026-07-07	1,306.0000	1,306.000000	1,306.00000	1,306.00000	+0.153%	1	+5.666%
2026-07-06	1,325.0000	1,325.000000	1,304.00000	1,304.00000	-1.548%	22	+5.828%
2026-07-02	1,330.0000	1,330.000000	1,291.00000	1,324.50000	+1.885%	5	+4.190%
2026-07-01	1,301.0000	1,339.000000	1,300.00000	1,300.00000	+1.167%	32	+6.154%
2026-06-30	1,349.9900	1,349.990000	1,285.00000	1,285.00000	-2.725%	44	+7.393%
2026-06-29	1,321.0000	1,321.000000	1,321.00000	1,321.00000	+0.076%	1	+4.466%
2026-06-26	1,309.0000	1,320.000000	1,309.00000	1,320.00000	+1.149%	98	+4.545%
2026-06-25	1,309.9300	1,309.930000	1,304.65000	1,305.00000	-0.376%	100	+5.747%
2026-06-24	1,304.6500	1,309.930000	1,304.65000	1,309.93000	+0.077%	26	+5.349%
2026-06-23	1,304.6500	1,308.920000	1,304.65000	1,308.92000	+0.327%	38	+5.430%
2026-06-22	1,304.6500	1,305.000000	1,304.65000	1,304.65000	-0.405%	11	+5.775%
2026-06-18	1,309.9600	1,331.520000	1,309.96000	1,309.96000	+0.407%	6	+5.347%
2026-06-17	1,316.0000	1,316.000000	1,300.25000	1,304.65000	-1.163%	429	+5.775%
2026-06-16	1,320.0000	1,320.000000	1,320.00000	1,320.00000	-0.752%	1	+4.545%
2026-06-15	1,339.9600	1,339.960000	1,330.00000	1,330.00000	+0.681%	14	+3.759%
2026-06-12	1,344.9800	1,344.980000	1,310.02000	1,321.00000	-1.565%	30	+4.466%
2026-06-11	1,315.0000	1,349.990000	1,315.00000	1,342.00000	-0.592%	28	+2.832%
2026-06-10	1,310.0200	1,349.990000	1,310.02000	1,349.99000	+1.124%	17	+2.223%
2026-06-09	1,320.2500	1,334.990000	1,310.00000	1,334.99000	-1.477%	41	+3.372%
2026-06-08	1,374.9900	1,401.000000	1,350.00000	1,355.00000	+2.632%	40	+1.845%
2026-06-05	1,377.3860	1,401.980000	1,320.25000	1,320.25000	+0.706%	9	+4.526%
2026-06-04	1,315.0000	1,402.000000	1,311.00000	1,311.00000	+0.075%	35	+5.263%
2026-06-03	1,349.9900	1,398.989900	1,310.00000	1,310.02000	-0.151%	20	+5.342%
2026-06-02	1,310.0000	1,350.000000	1,310.00000	1,312.00000	-2.814%	23	+5.183%
2026-06-01	1,315.0000	1,350.000000	1,310.00000	1,349.99000	-1.100%	13	+2.223%
2026-05-29	1,354.0000	1,365.000000	1,354.00000	1,365.00000	0.000%	2	+1.099%
2026-05-28	1,350.0000	1,398.990000	1,310.00000	1,365.00000	-2.430%	42	+1.099%
2026-05-27	1,388.0000	1,398.990000	1,350.00000	1,398.99000	-0.250%	17	-1.357%
2026-05-26	1,349.0000	1,402.500000	1,310.00000	1,402.50000	+7.061%	123	-1.604%
2026-05-22	1,310.0000	1,310.000000	1,310.00000	1,310.00000	-2.962%	15	+5.344%
2026-05-21	1,330.0000	1,350.000000	1,330.00000	1,349.99000	+3.447%	66	+2.223%
2026-05-20	1,305.0100	1,307.408800	1,305.00000	1,305.01000	-0.244%	15	+5.746%
2026-05-19	1,300.0100	1,308.200000	1,300.01000	1,308.20000	-1.269%	2	+5.488%
2026-05-18	1,350.0000	1,350.000000	1,275.00000	1,325.01000	-1.486%	1,958	+4.150%
2026-05-15	1,310.0000	1,345.000000	1,310.00000	1,345.00000	+2.672%	210	+2.602%
2026-05-14	1,305.0000	1,315.000000	1,305.00000	1,310.00000	-0.001%	19	+5.344%
2026-05-13	1,310.0000	1,310.794861	1,310.00000	1,310.01000	-0.379%	77	+5.343%
2026-05-12	1,310.0000	1,315.000000	1,310.00000	1,315.00000	+0.382%	110	+4.943%
2026-05-11	1,310.0000	1,310.000000	1,310.00000	1,310.00000	-0.380%	14	+5.344%
2026-05-08	1,316.2500	1,316.250000	1,315.00000	1,315.00000	+0.382%	8	+4.943%
2026-05-07	1,320.0000	1,324.000000	1,310.00000	1,310.00000	-0.380%	34	+5.344%
2026-05-06	1,320.9000	1,330.000000	1,305.80000	1,315.00000	-1.128%	47	+4.943%
2026-05-05	1,315.0000	1,330.000000	1,315.00000	1,330.00000	+1.527%	39	+3.759%
2026-05-04	1,315.0000	1,329.990000	1,310.00000	1,310.00000	-0.380%	220	+5.344%
2026-05-01	1,292.5000	1,330.350000	1,292.50000	1,315.00000	+1.976%	85	+4.943%
2026-04-30	1,261.0000	1,289.521600	1,261.00000	1,289.52160	+1.537%	123	+7.016%
2026-04-29	1,252.0000	1,270.000000	1,252.00000	1,270.00000	-0.236%	5	+8.661%
2026-04-28	1,267.0000	1,273.000000	1,250.00000	1,273.00000	+0.236%	36	+8.405%
2026-04-27	1,274.0000	1,275.000000	1,266.50852	1,270.00000	+0.794%	90	+8.661%
2026-04-24	1,260.0000	1,260.010000	1,260.00000	1,260.00000	+0.800%	29	+9.524%
2026-04-23	1,225.0000	1,275.000000	1,225.00000	1,250.00000	+1.958%	219	+10.400%
2026-04-22	1,225.0000	1,250.000000	1,225.00000	1,226.00000	+0.082%	245	+12.561%
2026-04-21	1,215.0000	1,225.000000	1,215.00000	1,225.00000	+1.147%	199	+12.653%
2026-04-20	1,211.1100	1,211.110000	1,211.11000	1,211.11000	+0.092%	5	+13.945%
2026-04-17	1,202.0000	1,211.000000	1,202.00000	1,210.00000	+0.833%	154	+14.050%
2026-04-16	1,200.0000	1,205.000000	1,200.00000	1,200.00000	-0.042%	200	+15.000%
2026-04-15	1,175.0000	1,204.998000	1,175.00000	1,200.50000	+3.402%	695	+14.952%
2026-04-14	1,151.0100	1,170.000000	1,150.01000	1,161.00000	+0.086%	364	+18.863%
2026-04-13	1,160.0000	1,160.000000	1,160.00000	1,160.00000	0.000%	3	+18.966%
2026-04-09	1,159.9900	1,160.000000	1,156.60000	1,160.00000	-0.344%	318	+18.966%
2026-04-08	1,149.9900	1,164.000000	1,149.99000	1,164.00000	+1.218%	9	+18.557%
2026-04-07	1,135.0100	1,155.000000	1,135.01000	1,149.99000	-0.434%	106	+20.001%
2026-04-06	1,100.0000	1,155.000000	1,100.00000	1,155.00000	+0.435%	89	+19.481%
2026-04-02	1,180.0000	1,180.000000	1,130.00000	1,150.00000	0.000%	6	+20.000%
2026-04-01	1,140.0000	1,150.000000	1,140.00000	1,150.00000	+1.770%	77	+20.000%
2026-03-31	1,114.5000	1,130.000000	1,114.50000	1,130.00000	+1.802%	70	+22.124%
2026-03-30	1,110.0000	1,110.000000	1,110.00000	1,110.00000	-0.804%	42	+24.324%
2026-03-27	1,120.2500	1,120.250000	1,110.00000	1,119.00000	-0.842%	223	+23.324%
2026-03-26	1,120.0000	1,128.500000	1,120.00000	1,128.50000	-1.783%	54	+22.286%
2026-03-25	1,120.0000	1,148.990000	1,120.00000	1,148.99000	+2.680%	30	+20.105%
2026-03-24	1,121.0700	1,121.070000	1,108.46000	1,119.00000	-0.373%	31	+23.324%
2026-03-23	1,115.0000	1,123.193000	1,115.00000	1,123.19300	+1.280%	749	+22.864%
2026-03-20	1,114.5000	1,114.500000	1,109.00000	1,109.00000	-0.982%	7	+24.436%
2026-03-19	1,113.9000	1,120.000000	1,113.90000	1,120.00000	0.000%	2	+23.214%
2026-03-18	1,110.0000	1,125.000000	1,104.50000	1,120.00000	-0.735%	1,628	+23.214%
2026-03-16	1,124.7600	1,128.295600	1,124.76000	1,128.29560	+0.293%	83	+22.308%
2026-03-13	1,125.0000	1,125.000000	1,125.00000	1,125.00000	0.000%	301	+22.667%
2026-03-12	1,135.0000	1,135.000000	1,104.49000	1,125.00000	-2.174%	234	+22.667%
2026-03-11	1,145.0000	1,150.890000	1,145.00000	1,150.00000	0.000%	374	+20.000%
2026-03-10	1,150.0000	1,154.990000	1,150.00000	1,150.00000	-0.777%	33	+20.000%
2026-03-09	1,149.0000	1,159.000000	1,149.00000	1,159.00000	-1.278%	5	+19.068%
2026-03-06	1,176.0000	1,176.000000	1,154.50000	1,174.00000	-0.170%	21	+17.547%
2026-03-05	1,176.0000	1,176.000000	1,176.00000	1,176.00000	-0.339%	3	+17.347%
2026-03-04	1,191.0000	1,194.990000	1,176.01000	1,180.00000	0.000%	24	+16.949%
2026-03-03	1,185.0200	1,195.000000	1,180.00000	1,180.00000	-0.423%	31	+16.949%
2026-03-02	1,200.0000	1,200.000000	1,185.01000	1,185.01000	-0.269%	166	+16.455%
2026-02-27	1,200.0000	1,200.000000	1,188.08000	1,188.21000	-0.982%	141	+16.141%
2026-02-26	1,200.0200	1,200.020000	1,200.00000	1,200.00000	0.000%	350	+15.000%
2026-02-25	1,200.0000	1,200.010000	1,200.00000	1,200.00000	-0.001%	108	+15.000%
2026-02-24	1,205.0000	1,205.000000	1,200.00000	1,200.01000	+0.001%	95	+14.999%
2026-02-23	1,200.0000	1,200.010000	1,200.00000	1,200.00000	+0.418%	74	+15.000%
2026-02-20	1,182.5000	1,200.000000	1,182.50000	1,195.00000	+1.057%	235	+15.481%
2026-02-19	1,182.5001	1,182.500100	1,182.50010	1,182.50010	-0.211%	12	+16.702%
2026-02-18	1,185.0000	1,187.000000	1,185.00000	1,185.00000	+0.211%	110	+16.456%
2026-02-17	1,180.0000	1,185.000000	1,176.00000	1,182.50000	-0.042%	248	+16.702%
2026-02-13	1,125.0000	1,195.000000	1,104.50000	1,183.00000	-0.337%	105	+16.653%
2026-02-12	1,185.0000	1,200.000000	1,185.00000	1,187.00000	+0.169%	126	+16.259%
2026-02-11	1,185.0000	1,185.000000	1,176.00000	1,185.00000	0.000%	117	+16.456%
2026-02-10	1,185.0000	1,195.000000	1,185.00000	1,185.00000	+0.169%	128	+16.456%
2026-02-09	1,199.9900	1,199.990000	1,182.00000	1,183.00000	+0.595%	108	+16.653%
2026-02-06	1,165.0000	1,175.998000	1,165.00000	1,175.99800	+1.205%	35	+17.347%
2026-02-05	1,162.0000	1,162.000000	1,162.00000	1,162.00000	+0.172%	3	+18.761%
2026-02-04	1,151.0000	1,160.000000	1,150.00000	1,160.00000	0.000%	208	+18.966%
2026-02-03	1,155.0000	1,160.000000	1,155.00000	1,160.00000	+0.870%	65	+18.966%
2026-02-02	1,150.0000	1,150.000000	1,131.00000	1,150.00000	0.000%	54	+20.000%
2026-01-30	1,150.0000	1,150.000000	1,150.00000	1,150.00000	+2.679%	100	+20.000%
2026-01-29	1,125.0250	1,125.025000	1,120.00000	1,120.00000	-0.885%	61	+23.214%
2026-01-28	1,115.0000	1,145.000000	1,114.00000	1,130.00000	-0.877%	2,043	+22.124%
2026-01-27	1,140.0000	1,140.000000	1,140.00000	1,140.00000	+2.494%	1	+21.053%
2026-01-26	1,115.0000	1,115.000000	1,110.01000	1,112.25925	-0.246%	12	+24.072%
2026-01-23	1,115.0000	1,115.000000	1,115.00000	1,115.00000	-0.168%	11	+23.767%
2026-01-22	1,115.0000	1,116.875000	1,115.00000	1,116.87500	+0.078%	116	+23.559%
2026-01-21	1,110.0000	1,131.000000	1,110.00000	1,116.00000	+0.090%	112	+23.656%
2026-01-20	1,128.0000	1,130.000000	1,096.78000	1,115.00000	-1.327%	16	+23.767%
2026-01-15	1,120.0000	1,130.000000	1,120.00000	1,130.00000	+0.893%	236	+22.124%
2026-01-14	1,120.0000	1,120.000000	1,116.60000	1,120.00000	0.000%	316	+23.214%
2026-01-13	1,135.0000	1,135.000000	1,095.00000	1,120.00000	-0.444%	623	+23.214%
2026-01-12	1,125.0000	1,125.000000	1,107.00000	1,125.00000	-0.881%	95	+22.667%
2026-01-09	1,125.0000	1,135.000000	1,125.00000	1,135.00000	0.000%	2	+21.586%
2026-01-08	1,130.2000	1,135.000000	1,125.00000	1,135.00000	0.000%	102	+21.586%
2026-01-07	1,130.0000	1,135.000000	1,130.00000	1,135.00000	0.000%	70	+21.586%
2026-01-06	1,125.0000	1,140.000000	1,125.00000	1,135.00000	+0.889%	122	+21.586%
2026-01-05	1,130.0000	1,140.000000	1,107.00000	1,125.00000	-1.316%	200	+22.667%
2026-01-02	1,140.0000	1,140.000000	1,140.00000	1,140.00000	+2.587%	4	+21.053%
2025-12-31	1,140.0000	1,140.000000	1,111.25000	1,111.25000	+0.402%	53	+24.184%
2025-12-29	1,115.0000	1,115.000000	1,100.00000	1,106.80000	-0.735%	22	+24.684%
2025-12-26	1,144.9999	1,144.999900	1,115.00000	1,115.00000	-0.889%	152	+23.767%
2025-12-24	1,112.0000	1,125.000000	1,112.00000	1,125.00000	0.000%	352	+22.667%
2025-12-23	1,100.0000	1,125.000000	1,100.00000	1,125.00000	+1.498%	35	+22.667%
2025-12-22	1,125.0000	1,125.000000	1,100.00000	1,108.40000	-1.465%	17	+24.504%
2025-12-19	1,125.0000	1,125.000000	1,124.87500	1,124.87500	+2.261%	12	+22.680%
2025-12-18	1,100.0000	1,100.000000	1,100.00000	1,100.00000	0.000%	21	+25.455%
2025-12-17	1,100.0000	1,110.000000	1,100.00000	1,100.00000	+2.326%	62	+25.455%
2025-12-16	1,060.0000	1,085.000000	1,060.00000	1,075.00000	-2.273%	50	+28.372%
2025-12-15	1,100.0000	1,110.000000	1,037.96000	1,100.00000	+0.182%	95	+25.455%
2025-12-12	1,075.0001	1,099.000000	1,075.00010	1,098.00000	+2.140%	86	+25.683%
2025-12-11	1,070.0100	1,100.000000	1,040.00000	1,075.00000	+0.749%	85	+28.372%
2025-12-10	1,091.0000	1,100.000000	1,067.01000	1,067.01000	-2.109%	150	+29.333%
2025-12-09	1,080.0000	1,134.979900	1,067.00000	1,090.00000	0.000%	173	+26.606%
2025-12-08	1,080.0000	1,090.000000	1,067.00000	1,090.00000	-0.602%	84	+26.606%
2025-12-05	1,078.0000	1,100.000000	1,076.63150	1,096.60000	+2.009%	716	+25.844%
2025-12-04	1,079.0000	1,080.000000	1,075.00000	1,075.00000	-0.555%	328	+28.372%
2025-12-03	1,067.0000	1,081.000000	1,067.00000	1,081.00000	+1.305%	172	+27.660%
2025-12-02	1,068.7500	1,081.000000	1,067.07000	1,067.07000	+0.667%	61	+29.326%
2025-12-01	1,060.0000	1,060.000000	1,060.00000	1,060.00000	0.000%	14	+30.189%
2025-11-28	1,060.0000	1,060.000000	1,059.75000	1,060.00000	+0.952%	26	+30.189%
2025-11-26	1,055.0000	1,065.000000	1,050.00000	1,050.00000	0.000%	114	+31.429%
2025-11-25	1,060.0000	1,065.000000	1,045.00000	1,050.00000	-1.408%	357	+31.429%
2025-11-24	1,040.0000	1,065.000000	1,040.00000	1,065.00000	+3.901%	499	+29.577%
2025-11-21	1,029.9900	1,039.990000	1,025.01000	1,025.01000	-0.484%	425	+34.633%
2025-11-20	1,030.0000	1,034.990000	1,030.00000	1,030.00000	0.000%	234	+33.981%
2025-11-19	1,025.0100	1,030.000000	1,025.01000	1,030.00000	-0.483%	101	+33.981%
2025-11-18	1,030.0000	1,035.000000	1,020.00000	1,035.00000	+0.976%	92	+33.333%
2025-11-17	1,029.9900	1,031.000000	1,025.00000	1,025.00000	-0.485%	42	+34.634%
2025-11-14	1,020.0000	1,030.000000	1,012.18000	1,030.00000	+0.488%	205	+33.981%
2025-11-13	1,020.0000	1,025.000000	1,020.00000	1,025.00000	+0.156%	2	+34.634%
2025-11-12	1,020.0000	1,030.000000	1,016.00000	1,023.40000	+0.333%	69	+34.845%
2025-11-11	1,020.0000	1,020.000000	1,020.00000	1,020.00000	0.000%	158	+35.294%
2025-11-10	1,019.7500	1,020.000000	1,018.66210	1,020.00000	0.000%	18	+35.294%
2025-11-07	1,020.0000	1,020.000000	1,020.00000	1,020.00000	+1.088%	101	+35.294%
2025-11-06	1,025.0000	1,025.000000	1,009.02000	1,009.02000	-1.560%	35	+36.766%
2025-11-05	1,025.0000	1,045.000000	1,025.00000	1,025.01000	+0.001%	29	+34.633%
2025-11-04	1,005.0200	1,025.000000	1,005.02000	1,025.00000	+1.989%	186	+34.634%
2025-11-03	1,011.0000	1,011.000000	1,005.01010	1,005.01010	-0.592%	30	+37.312%
2025-10-31	1,008.0000	1,025.000000	1,005.00000	1,011.00000	+0.198%	270	+36.499%
2025-10-30	1,006.2000	1,009.000000	1,005.00000	1,009.00000	+0.373%	9	+36.769%
2025-10-29	1,005.2500	1,009.000000	1,005.25000	1,005.25000	-0.961%	35	+37.279%
2025-10-28	1,005.0000	1,020.000000	1,005.00000	1,015.00000	-0.490%	131	+35.961%
2025-10-27	1,014.9900	1,050.000000	1,005.00000	1,020.00000	+0.295%	2,766	+35.294%
2025-10-24	998.0000	1,017.990000	998.00000	1,017.00000	+1.700%	88	+35.693%
2025-10-23	1,000.0000	1,000.000000	1,000.00000	1,000.00000	0.000%	104	+38.000%
2025-10-22	1,005.0000	1,005.000000	998.00000	1,000.00000	0.000%	84	+38.000%
2025-10-21	1,017.0000	1,017.990000	1,000.00000	1,000.00000	0.000%	138	+38.000%
2025-10-20	1,001.0000	1,001.000000	1,000.00000	1,000.00000	-1.767%	25	+38.000%
2025-10-17	1,000.0000	1,017.990000	985.25000	1,017.99000	+1.799%	30	+35.561%
2025-10-16	1,012.0000	1,020.000000	1,000.00000	1,000.00000	-1.575%	196	+38.000%
2025-10-15	1,016.0000	1,016.000000	1,016.00000	1,016.00000	+0.495%	6	+35.827%
2025-10-14	1,033.0000	1,033.000000	1,011.00000	1,011.00000	-0.394%	39	+36.499%
2025-10-13	1,024.0000	1,024.000000	1,015.00000	1,015.00000	-0.490%	16	+35.961%
2025-10-10	1,026.5000	1,026.500000	1,020.00000	1,020.00000	-0.657%	30	+35.294%
2025-10-09	1,035.0000	1,035.000000	1,026.50000	1,026.75000	+0.024%	8	+34.405%
2025-10-08	1,034.9900	1,035.000000	1,026.50000	1,026.50000	-0.436%	80	+34.437%
2025-10-07	1,044.9900	1,044.990000	1,027.00000	1,031.00000	-0.416%	195	+33.851%
2025-10-06	1,035.3100	1,035.310000	1,035.31000	1,035.31000	0.000%	16	+33.293%
2025-10-03	1,050.0000	1,050.000000	1,035.00000	1,035.31000	-1.423%	450	+33.293%
2025-10-02	1,049.9900	1,052.500000	1,031.00000	1,050.25000	+0.025%	39	+31.397%
2025-10-01	1,039.9900	1,049.990000	1,031.00000	1,049.99000	+1.842%	75	+31.430%
2025-09-30	1,043.0000	1,043.000000	1,031.00000	1,031.00010	+0.097%	6	+33.851%
2025-09-29	1,030.0000	1,037.000000	1,030.00000	1,030.00000	+0.316%	7	+33.981%
2025-09-26	1,026.7601	1,026.760100	1,026.76010	1,026.76010	+0.000%	2	+34.403%
2025-09-25	1,043.5000	1,044.740000	1,026.76000	1,026.76000	-1.722%	32	+34.403%
2025-09-24	1,044.7500	1,044.750000	1,044.75000	1,044.75000	+1.753%	1	+32.089%
2025-09-23	1,026.5000	1,026.750000	1,026.50000	1,026.75000	-0.797%	3	+34.405%
2025-09-22	1,026.5000	1,048.950000	1,026.50000	1,035.00000	+0.828%	22	+33.333%
2025-09-19	1,044.9700	1,044.990000	1,026.50000	1,026.50000	-0.917%	13	+34.437%
2025-09-18	1,034.9900	1,036.000000	1,026.26000	1,036.00000	+0.975%	136	+33.205%
2025-09-17	1,030.0000	1,037.000000	1,026.00000	1,026.00000	-0.870%	214	+34.503%
2025-09-16	1,035.2600	1,035.260000	1,035.00000	1,035.00000	-0.957%	168	+33.333%
2025-09-15	1,050.0000	1,055.000000	1,035.25000	1,045.00000	0.000%	292	+32.057%
2025-09-12	1,040.0000	1,045.000000	1,040.00000	1,045.00000	-0.901%	118	+32.057%
2025-09-11	1,047.0000	1,054.500000	1,040.00000	1,054.50000	+0.716%	159	+30.868%
2025-09-10	1,040.0000	1,047.600000	1,040.00000	1,047.00000	+0.673%	649	+31.805%
2025-09-09	1,055.0000	1,059.500000	1,040.00000	1,040.00000	-0.575%	56	+32.692%
2025-09-08	1,055.0000	1,060.000000	1,046.01000	1,046.01000	-0.758%	60	+31.930%
2025-09-05	1,045.0000	1,054.002000	1,045.00000	1,054.00200	+1.200%	513	+30.930%
2025-09-04	1,031.0800	1,045.000000	1,026.01000	1,041.50000	+1.011%	230	+32.501%
2025-09-03	1,031.0900	1,035.000000	1,031.08000	1,031.08000	+0.008%	15	+33.840%
2025-09-02	1,040.0000	1,045.000000	1,031.00000	1,031.00000	-0.865%	39	+33.851%
2025-08-29	1,025.0100	1,040.000000	1,025.01000	1,040.00000	+1.462%	7	+32.692%
2025-08-28	1,045.0000	1,045.000000	1,022.00000	1,025.01000	-1.441%	334	+34.633%
2025-08-27	1,032.0100	1,040.000000	1,030.05000	1,040.00000	+0.945%	112	+32.692%
2025-08-26	1,040.0000	1,040.000000	1,030.26000	1,030.26000	-0.937%	59	+33.947%
2025-08-25	1,037.5025	1,040.000000	1,030.00000	1,040.00000	0.000%	60	+32.692%
2025-08-22	1,021.0100	1,040.000000	1,021.01000	1,040.00000	0.000%	37	+32.692%
2025-08-21	1,021.0100	1,040.000000	1,021.01000	1,040.00000	+0.096%	67	+32.692%
2025-08-20	1,039.0000	1,039.000000	1,039.00000	1,039.00000	-0.096%	15	+32.820%
2025-08-19	1,021.0100	1,040.000000	1,021.01000	1,040.00000	-0.096%	72	+32.692%
2025-08-18	1,038.0000	1,041.000000	1,036.28000	1,041.00000	+0.455%	189	+32.565%
2025-08-15	1,041.0000	1,041.000000	1,036.27000	1,036.28000	-0.453%	90	+33.169%
2025-08-14	1,039.8150	1,041.000000	1,036.26000	1,041.00000	0.000%	159	+32.565%
2025-08-13	1,038.6300	1,041.000000	1,038.63000	1,041.00000	0.000%	3	+32.565%
2025-08-12	1,036.2500	1,042.000000	1,036.25000	1,041.00000	-0.096%	165	+32.565%
2025-08-11	1,020.0100	1,042.000000	1,020.01000	1,042.00000	+1.485%	199	+32.438%
2025-08-08	1,050.0000	1,050.000000	1,026.75000	1,026.75000	-0.316%	1,726	+34.405%
2025-08-07	1,065.0000	1,065.000000	1,025.00000	1,030.00000	-2.853%	101	+33.981%
2025-08-06	1,055.0000	1,065.000000	1,054.26750	1,060.25000	+3.439%	78	+30.158%
2025-08-05	1,060.0000	1,065.000000	1,025.00000	1,025.00000	-3.302%	160	+34.634%
2025-08-04	1,045.0000	1,060.000000	1,020.00000	1,060.00000	+0.952%	61	+30.189%
2025-08-01	1,029.7100	1,050.000000	1,029.71000	1,050.00000	0.000%	101	+31.429%
2025-07-31	1,030.0000	1,050.000000	1,030.00000	1,050.00000	+2.140%	237	+31.429%
2025-07-30	1,010.0000	1,050.000000	998.61000	1,028.00000	+1.782%	499	+34.241%
2025-07-29	1,020.0000	1,020.000000	1,000.00000	1,010.00000	+0.398%	102	+36.634%
2025-07-28	1,015.0000	1,024.740000	1,000.00000	1,006.00000	-0.887%	54	+37.177%
2025-07-25	1,010.0000	1,015.000000	1,010.00000	1,015.00000	+0.495%	19	+35.961%
2025-07-24	1,000.0000	1,010.000000	1,000.00000	1,010.00000	0.000%	145	+36.634%
2025-07-23	999.0100	1,010.000000	999.00000	1,010.00000	+1.101%	492	+36.634%
2025-07-22	997.4900	999.430000	996.82000	999.00000	+0.151%	1,924	+38.138%
2025-07-21	997.4800	997.490000	996.00000	997.49000	+0.103%	507	+38.347%
2025-07-18	995.6960	997.500000	994.00000	996.46800	+0.082%	2,080	+38.489%
2025-07-17	992.2200	995.720000	992.22000	995.65000	+0.106%	2,043	+38.603%
2025-07-16	991.0100	995.700000	991.01000	994.60000	+0.031%	16	+38.749%
2025-07-15	990.2500	995.700000	990.25000	994.29000	-0.121%	17	+38.793%
2025-07-14	994.0100	995.590000	994.00000	995.49000	+0.014%	1,641	+38.625%
2025-07-11	992.0000	995.350000	990.01000	995.35000	0.000%	65	+38.645%
2025-07-10	992.9800	995.350000	992.98000	995.35000	+0.227%	1,084	+38.645%
2025-07-09	994.9900	995.000000	993.00000	993.10000	+0.212%	1,704	+38.959%
2025-07-07	995.0000	996.490000	991.00000	991.00000	+0.040%	31	+39.253%
2025-07-03	991.0000	992.000000	990.10000	990.60000	-0.085%	2,693	+39.310%
2025-07-02	992.5000	993.880000	990.00000	991.44000	-0.082%	6,893	+39.191%
2025-07-01	990.0000	992.500000	989.19250	992.25000	+0.227%	2,249	+39.078%
2025-06-30	993.0000	993.000000	985.25000	990.00000	-0.001%	240	+39.394%
2025-06-27	992.9900	993.000000	990.01000	990.01000	-0.102%	531	+39.393%
2025-06-26	988.0000	991.020000	986.00000	991.02000	+0.103%	2,513	+39.250%
2025-06-25	991.3600	992.990000	990.00000	990.00000	-0.302%	343	+39.394%
2025-06-24	993.0000	993.000000	992.60800	993.00000	0.000%	88	+38.973%
2025-06-23	995.0000	995.000000	993.00000	993.00000	-0.005%	72	+38.973%
2025-06-20	999.0000	999.000000	993.05000	993.05000	-0.020%	45	+38.966%
2025-06-18	998.5000	999.000000	993.06000	993.25000	-0.176%	98	+38.938%
2025-06-17	993.0500	999.000000	993.05000	995.00000	-0.400%	52	+38.693%
2025-06-16	1,000.0000	1,000.000000	993.05000	999.00000	+0.599%	61	+38.138%
2025-06-13	1,000.0000	1,000.000000	993.05000	993.05000	-0.695%	25	+38.966%
2025-06-12	999.9900	1,000.000000	995.13200	1,000.00000	+0.701%	24	+38.000%
2025-06-11	1,000.0000	1,000.000000	993.04000	993.04000	-0.696%	15	+38.967%
2025-06-10	996.5100	1,000.000000	996.51000	1,000.00000	+0.001%	40	+38.000%
2025-06-09	1,000.0000	1,000.000000	999.99000	999.99000	+0.804%	54	+38.001%
2025-06-06	1,000.0000	1,000.000000	992.01000	992.01000	-0.799%	64	+39.112%
2025-06-05	995.0100	1,000.000000	995.00000	1,000.00000	+0.502%	49	+38.000%
2025-06-04	999.5200	1,000.000000	990.00000	995.01000	-0.499%	56	+38.692%
2025-06-03	1,000.0100	1,000.010000	999.81600	1,000.00000	+0.050%	40	+38.000%
2025-05-30	999.5000	999.500000	999.50000	999.50000	-0.050%	5	+38.069%
2025-05-29	1,000.0000	1,000.000000	1,000.00000	1,000.00000	+0.020%	100	+38.000%
2025-05-28	1,000.0000	1,000.000000	999.80000	999.80000	-0.020%	467	+38.028%
2025-05-27	1,000.0000	1,000.000000	995.00000	1,000.00000	-0.050%	442	+38.000%
2025-05-23	1,000.2300	1,000.500000	1,000.00000	1,000.50000	+0.016%	175	+37.931%
2025-05-22	995.0000	1,000.340000	991.00000	1,000.34000	+0.537%	1,002	+37.953%
2025-05-21	991.0000	995.000000	991.00000	995.00000	+0.300%	34	+38.693%
2025-05-20	992.0200	992.020000	992.02000	992.02000	-0.299%	2	+39.110%
2025-05-19	995.0000	995.000000	995.00000	995.00000	0.000%	10	+38.693%
2025-05-16	997.5000	998.000000	992.00000	995.00000	+0.151%	66	+38.693%
2025-05-15	994.7475	999.990000	993.00000	993.50000	+0.050%	25	+38.903%
2025-05-14	1,000.5400	1,000.540000	993.00000	993.00000	-0.754%	56	+38.973%
2025-05-13	1,000.5400	1,000.540000	1,000.54000	1,000.54000	0.000%	11	+37.926%
2025-05-12	1,000.0400	1,000.550000	995.00000	1,000.54000	+0.040%	95	+37.926%
2025-05-09	995.0000	1,000.430000	995.00000	1,000.13750	+0.139%	754	+37.981%
2025-05-08	990.0000	998.750000	990.00000	998.75000	+0.884%	43	+38.173%
2025-05-07	992.0000	995.000000	990.00000	990.00000	-0.752%	30	+39.394%
2025-05-05	990.0100	999.999900	990.00000	997.50000	+0.757%	35	+38.346%
2025-05-02	1,000.1500	1,000.150000	990.01000	990.01000	-1.048%	14	+39.393%
2025-05-01	1,000.0000	1,000.500000	999.99000	1,000.50000	+0.050%	125	+37.931%
2025-04-30	1,000.0000	1,001.000000	990.00000	1,000.00000	+0.705%	252	+38.000%
2025-04-29	990.0000	993.000000	981.00000	993.00000	0.000%	204	+38.973%
2025-04-28	990.2500	993.000000	990.00000	993.00000	-0.200%	16	+38.973%
2025-04-25	993.0000	999.750000	990.00000	994.99000	-0.501%	33	+38.695%
2025-04-24	1,000.0000	1,000.000000	1,000.00000	1,000.00000	0.000%	8	+38.000%
2025-04-23	998.7500	1,000.000000	998.25000	1,000.00000	+0.125%	116	+38.000%
2025-04-22	997.5100	999.000000	995.00000	998.75000	-0.125%	20	+38.173%
2025-04-21	1,000.0000	1,000.000000	1,000.00000	1,000.00000	0.000%	106	+38.000%
2025-04-17	994.7500	1,000.000000	994.75000	1,000.00000	+0.504%	970	+38.000%
2025-04-16	990.0000	994.990000	990.00000	994.99000	-0.001%	5	+38.695%
2025-04-15	980.0100	995.000000	980.01000	995.00000	0.000%	3	+38.693%
2025-04-14	995.0000	995.000000	976.00000	995.00000	-0.375%	94	+38.693%
2025-04-11	990.0000	998.742500	990.00000	998.74250	+1.395%	7	+38.174%
2025-04-10	1,000.0000	1,000.000000	985.00000	985.00000	-1.500%	25	+40.102%
2025-04-09	990.0000	1,000.000000	981.00000	1,000.00000	0.000%	23	+38.000%
2025-04-08	1,000.0000	1,000.000000	981.00000	1,000.00000	0.000%	50	+38.000%
2025-04-07	996.2500	1,000.000000	995.00000	1,000.00000	+2.041%	108	+38.000%
2025-04-04	1,000.0000	1,010.000000	980.00000	980.00000	-4.390%	1,454	+40.816%
2025-04-03	995.2600	1,025.250000	995.01000	1,025.00000	+2.500%	1,023	+34.634%
2025-04-02	1,000.0000	1,000.220000	1,000.00000	1,000.00000	+0.376%	171	+38.000%
2025-04-01	996.2500	996.250000	996.25000	996.25000	-0.388%	3	+38.519%
2025-03-31	999.9900	1,000.130000	999.99000	1,000.13000	+0.516%	165	+37.982%
2025-03-28	1,000.0000	1,000.000000	985.00000	995.00000	-0.995%	183	+38.693%
2025-03-27	1,004.9999	1,004.999900	1,004.99990	1,004.99990	+0.752%	1	+37.313%
2025-03-26	1,002.2000	1,005.000000	997.50000	997.50000	+0.251%	16	+38.346%
2025-03-25	1,003.0000	1,007.000000	995.00000	995.00000	-0.599%	7	+38.693%
2025-03-24	1,003.0000	1,003.000000	1,001.00000	1,001.00000	-0.199%	13	+37.862%
2025-03-21	1,001.6000	1,003.000000	1,001.60000	1,003.00000	+0.149%	17	+37.587%
2025-03-20	1,003.1000	1,003.100000	1,001.51000	1,001.51000	-0.049%	796	+37.792%
2025-03-19	1,001.2600	1,010.000000	1,001.26000	1,002.00000	-0.988%	1,183	+37.725%
2025-03-18	1,025.0000	1,025.000000	1,012.00000	1,012.00000	-1.268%	11	+36.364%
2025-03-17	1,015.2500	1,025.000000	1,015.25000	1,025.00000	+1.485%	8	+34.634%
2025-03-14	1,018.7500	1,025.000000	1,000.00000	1,010.00000	-1.463%	35	+36.634%
2025-03-13	1,025.0000	1,025.000000	1,025.00000	1,025.00000	+2.500%	2	+34.634%
2025-03-12	1,025.0000	1,030.000000	990.01000	1,000.00000	-3.288%	105	+38.000%
2025-03-11	1,030.0000	1,034.000000	1,030.00000	1,034.00000	+0.388%	36	+33.462%
2025-03-10	1,074.9800	1,074.980000	1,030.00000	1,030.00000	0.000%	140	+33.981%
2025-03-07	1,037.7300	1,040.000000	1,030.00000	1,030.00000	0.000%	74	+33.981%
2025-03-06	1,030.0000	1,030.798000	1,030.00000	1,030.00000	-0.483%	211	+33.981%
2025-03-05	1,040.0000	1,064.000000	1,026.00000	1,035.00000	-0.481%	266	+33.333%
2025-03-04	1,055.0000	1,074.510000	1,040.00000	1,040.00000	-1.422%	150	+32.692%
2025-03-03	1,040.0000	1,074.990000	1,040.00000	1,055.00000	+1.442%	80	+30.806%
2025-02-28	1,052.0000	1,052.000000	1,040.00000	1,040.00000	+0.241%	42	+32.692%
2025-02-27	1,036.7100	1,037.500000	1,035.00000	1,037.50000	-0.240%	115	+33.012%
2025-02-26	1,022.0000	1,040.010000	1,022.00000	1,040.00000	+1.761%	542	+32.692%
2025-02-25	1,035.0000	1,035.000000	1,021.00000	1,022.00000	-0.777%	48	+35.029%
2025-02-24	1,030.0000	1,030.000000	1,030.00000	1,030.00000	+0.881%	14	+33.981%
2025-02-21	1,021.0000	1,021.000000	1,021.00000	1,021.00000	-0.390%	120	+35.162%
2025-02-20	1,021.0000	1,025.000000	1,020.00000	1,025.00000	-0.774%	30	+34.634%
2025-02-19	1,033.0000	1,033.000000	1,033.00000	1,033.00000	0.000%	5	+33.591%
2025-02-18	1,020.0100	1,033.000000	1,020.01000	1,033.00000	+1.974%	7	+33.591%
2025-02-14	1,021.0000	1,021.000000	1,013.00000	1,013.00000	-1.074%	8	+36.229%
2025-02-13	1,030.0000	1,034.000000	1,024.00000	1,024.00000	+0.887%	18	+34.766%
2025-02-12	1,015.0000	1,015.000000	1,015.00000	1,015.00000	-0.039%	40	+35.961%
2025-02-11	1,008.0000	1,015.400000	1,008.00000	1,015.40000	+0.654%	27	+35.907%
2025-02-10	1,027.0000	1,039.000000	1,008.00000	1,008.80000	-0.168%	111	+36.796%
2025-02-07	1,025.0000	1,025.000000	1,010.49750	1,010.49750	-1.415%	15	+36.566%
2025-02-06	1,027.7475	1,027.747500	1,025.00000	1,025.00000	-1.345%	4	+34.634%

.dark-mode .XZ3TNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XZ3TNq{ color: #333333; background-color: white; border: 2px solid #333333; }FMCBFRMRS&MER BNCORP LODI CAstock OTC

FMCB
FRMRS&MER BNCORP LODI CA
stock OTC