Free Trial

Farmers & Merchants Bancorp (FMAO) Stock Chart & Stock Price History

→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad)
Free FMAO Stock Alerts
$20.06
-0.41 (-2.00%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Farmers & Merchants Bancorp Stock Price Performance

5 Day
Performance
-7.77%
1 Month
Performance
-8.23%
3 Month
Performance
-5.20%
6 Month
Performance
-8.74%
Year-To-Date
Performance
-19.11%
1 Year
Performance
-19.01%
Receive FMAO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Farmers & Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

FMAO Stock Chart for Sunday, June, 9, 2024

FMAO Chart by TradingView

Farmers & Merchants Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$20.47$20.06
-2.00%		$20.51$20.009,852 shs$274.46 million
06/06/2024$20.96$20.47
-2.34%		$21.04$20.3411,816 shs$280.03 million
06/05/2024$21.00$20.96
-0.19%		$21.45$20.7118,281 shs$286.73 million
06/04/2024$21.75$21.00
-3.45%		$21.59$21.0013,566 shs$287.28 million
06/03/2024$22.06$21.75
-1.41%		$22.33$21.5018,590 shs$297.54 million
05/31/2024$21.54$22.06
+2.41%		$22.15$21.829,278 shs$301.78 million
05/30/2024$21.32$21.54
+1.03%		$22.41$21.548,982 shs$294.67 million
05/29/2024$21.97$21.32
-2.96%		$21.87$21.3011,621 shs$291.66 million
05/28/2024$22.24$21.97
-1.21%		$22.21$21.9511,286 shs$300.55 million
05/27/2024$22.24$22.24$22.24$21.8412,400 shs$304.24 million
05/24/2024$22.03$22.24
+0.95%		$22.24$21.8412,429 shs$304.24 million
05/23/2024$22.30$22.03
-1.21%		$22.59$21.9222,549 shs$301.37 million
05/22/2024$22.13$22.30
+0.77%		$22.30$22.009,948 shs$305.06 million
05/21/2024$22.10$22.13
+0.14%		$22.54$21.8017,052 shs$302.74 million
05/20/2024$22.86$22.10
-3.32%		$22.84$22.106,748 shs$302.33 million
05/17/2024$22.77$22.86
+0.40%		$23.20$22.8116,409 shs$312.73 million
05/16/2024$22.73$22.77
+0.18%		$22.88$22.5012,953 shs$311.49 million
05/15/2024$22.90$22.73
-0.74%		$23.44$22.658,177 shs$310.95 million
05/14/2024$22.53$22.90
+1.64%		$23.30$22.4512,111 shs$313.32 million
05/13/2024$22.46$22.53
+0.31%		$22.54$22.0413,153 shs$308.21 million
05/10/2024$22.30$22.46
+0.72%		$22.46$22.009,053 shs$306.89 million
05/09/2024$21.86$22.30
+2.01%		$22.30$21.6414,997 shs$304.71 million
05/08/2024$21.65$21.86
+0.97%		$22.02$21.307,114 shs$298.61 million
05/07/2024$21.97$21.65
-1.46%		$22.48$21.6512,673 shs$295.74 million
05/06/2024$21.79$21.97
+0.83%		$22.02$21.707,386 shs$300.11 million
05/03/2024$21.92$21.79
-0.59%		$22.49$21.2615,035 shs$297.65 million
05/02/2024$21.17$21.92
+3.54%		$22.29$21.1419,050 shs$299.43 million
05/01/2024$20.50$21.17
+3.27%		$21.41$20.799,642 shs$289.18 million
04/30/2024$21.01$20.50
-2.43%		$21.11$20.5010,968 shs$280.03 million
04/29/2024$21.72$21.01
-3.27%		$21.92$20.7615,149 shs$287.08 million
04/26/2024$20.47$21.72
+6.11%		$22.12$20.6924,829 shs$296.70 million
04/25/2024$21.30$20.47
-3.90%		$21.11$20.3615,993 shs$279.62 million
04/24/2024$21.19$21.30
+0.52%		$21.74$21.0019,116 shs$290.96 million
04/23/2024$21.08$21.19
+0.52%		$22.00$21.018,890 shs$289.46 million
04/22/2024$21.00$21.08
+0.38%		$22.28$20.4329,886 shs$287.95 million
04/19/2024$20.21$21.00
+3.91%		$21.00$19.8714,531 shs$286.86 million
04/18/2024$19.85$20.21
+1.81%		$20.49$19.6527,266 shs$276.07 million
04/17/2024$20.23$19.85
-1.88%		$20.44$19.8511,429 shs$271.15 million
04/16/2024$20.03$20.23
+1.00%		$20.44$19.886,081 shs$276.34 million
04/15/2024$20.07$20.03
-0.20%		$20.12$19.8411,636 shs$273.69 million
Biden Nomination CANCELED? (Ad)

And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.

Click here now to see my urgent election warning.
04/12/2024$20.25$20.07
-0.89%		$20.28$19.7012,773 shs$274.16 million
04/11/2024$20.11$20.25
+0.70%		$21.79$19.8614,828 shs$276.70 million
04/10/2024$21.39$20.11
-5.98%		$21.09$19.8232,125 shs$274.78 million
04/09/2024$21.25$21.39
+0.66%		$21.42$21.2513,832 shs$292.19 million
04/08/2024$21.23$21.25
+0.09%		$21.48$20.8313,530 shs$290.28 million
04/05/2024$21.35$21.23
-0.56%		$21.51$20.9111,495 shs$290.00 million
04/04/2024$20.97$21.35
+1.81%		$21.51$21.0514,122 shs$291.64 million
04/03/2024$20.95$20.97
+0.10%		$21.30$20.5821,666 shs$286.45 million
04/02/2024$21.41$20.95
-2.15%		$21.14$20.7513,682 shs$286.18 million
04/01/2024$22.29$21.41
-3.95%		$22.27$21.2537,832 shs$292.46 million
03/29/2024$22.29$22.29$22.79$21.8072,309 shs$304.48 million
03/28/2024$22.50$22.29
-0.93%		$22.76$21.8072,309 shs$304.48 million
03/27/2024$22.50$22.50$23.00$21.6924,344 shs$307.35 million
03/26/2024$22.30$22.50
+0.90%		$23.05$21.6426,541 shs$307.35 million
03/25/2024$20.59$22.30
+8.31%		$22.46$20.5141,360 shs$304.62 million
03/22/2024$21.28$20.59
-3.24%		$21.42$20.5910,067 shs$281.26 million
03/21/2024$20.59$21.28
+3.35%		$21.28$20.0328,870 shs$290.69 million
03/20/2024$20.20$20.59
+1.93%		$20.59$19.5211,017 shs$281.26 million
03/19/2024$19.74$20.20
+2.33%		$20.20$19.5218,444 shs$275.93 million
03/18/2024$19.61$19.74
+0.66%		$19.82$19.2616,411 shs$269.65 million
03/15/2024$19.38$19.61
+1.19%		$19.83$19.0556,184 shs$267.87 million
03/14/2024$19.75$19.38
-1.87%		$19.72$18.9916,533 shs$264.73 million
03/13/2024$19.85$19.75
-0.50%		$20.00$19.1517,036 shs$269.79 million
03/12/2024$20.51$19.85
-3.22%		$21.22$19.5216,966 shs$271.15 million
03/11/2024$21.16$20.51
-3.07%		$20.90$20.417,893 shs$280.25 million
03/08/2024$20.78$21.16
+1.83%		$21.19$20.857,442 shs$289.05 million
03/07/2024$20.76$20.78
+0.10%		$20.93$20.6119,618 shs$283.86 million

Related Companies:
This page (NASDAQ:FMAO) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored