Free Trial

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

→ Elon to Transform U.S. Economy? (From Porter & Company) (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
-4.48%
1 Month
Performance
-10.04%
3 Month
Performance
-5.20%
6 Month
Performance
-8.74%
Year-To-Date
Performance
-19.11%
1 Year
Performance
-18.09%
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 DTI
Check out WFC chart
I’m about to go head-to-head with Wall Street… Exposing one of their BEST kept secrets… A secret that they’ve kept hidden in the dark for YEARS… And according to the backtest, it’s already shown the power to pay out… 28%... 41%... Even 83%... Not in a year… Not in a month… But in just 24 hours…
You gotta click here because I’m about to show how to spot what could be the next one.

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
Options expert shares his top option strategy for free (Ad)

A 35 year old man from central Florida has stumbled on one of the best strategies we’ve seen in a long time. For the last 30 months his “Friday to Monday” trading strategy has maintained a 71% win rate on more than 350 trades. That includes multiple big time winners like 82% from Adobe… 77% from Palo Alto… But also a barrage of smaller winners like 20% from AMC… Each of which were opened on a Friday afternoon and closed the very next Monday morning. As you’ll see in his brand new video, this strange strategy has given him the ability to capture big time market moves over the weekend.

Check it out, simply follow this link here.
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

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

From Our Partners
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
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored