Free Trial

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

Farmers & Merchants Bancorp logo
$23.79 -0.22 (-0.92%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$23.76 -0.04 (-0.15%)
As of 08/1/2025 04:26 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Farmers & Merchants Bancorp Stock Price Performance

The Farmers & Merchants Bancorp (FMAO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 5.18%, with a year-to-date return of -19.22%. In the past month, the stock has decreased 11.63%, reflecting recent market activity.

As of the latest close, Farmers & Merchants Bancorp traded at $23.79 with a market cap of $326.40 million and volume of 33,525 shares. Five years ago, the stock traded at $21.49, representing a 10.70% increase over that period. At the time, it had a market cap of $241.41 million and a volume of 14,760 shares.

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.

5 Day
Performance
-7.86%
1 Month
Performance
-11.63%
3 Month
Performance
-7.29%
Year-To-Date
Performance
-19.22%
1 Year
Performance
-5.18%
5 Year
Performance
+10.70%

FMAO Stock Chart for Saturday, August, 2, 2025

Farmers & Merchants Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$24.01$23.79
-0.92%
$24.21$22.9133,525 shs$326.40 million
07/31/2025$24.75$24.01
-2.99%
$24.54$23.7518,895 shs$329.37 million
07/30/2025$26.16$24.75
-5.39%
$26.43$24.2615,888 shs$339.57 million
07/29/2025$25.82$26.16
+1.32%
$27.23$26.0614,604 shs$358.92 million
07/28/2025$25.77$25.82
+0.19%
$27.14$25.7011,183 shs$354.20 million
07/25/2025$25.89$25.77
-0.46%
$25.97$25.6510,064 shs$353.51 million
07/24/2025$26.77$25.89
-3.29%
$26.45$25.7511,306 shs$355.21 million
07/23/2025$26.62$26.77
+0.56%
$26.98$26.3813,137 shs$367.28 million
07/22/2025$26.64$26.62
-0.08%
$27.16$26.4724,169 shs$365.17 million
07/21/2025$25.94$26.64
+2.70%
$26.98$25.6230,941 shs$365.50 million
07/18/2025$25.93$25.94
+0.04%
$26.14$25.3936,072 shs$355.90 million
07/17/2025$25.59$25.93
+1.33%
$26.35$25.6623,639 shs$355.76 million
07/16/2025$25.26$25.59
+1.31%
$25.81$24.8032,649 shs$351.04 million
07/15/2025$26.02$25.26
-2.92%
$26.00$25.1529,751 shs$346.57 million
07/14/2025$25.78$26.02
+0.93%
$26.09$25.2937,468 shs$356.99 million
07/11/2025$26.48$25.78
-2.64%
$26.50$25.6050,564 shs$353.70 million
07/10/2025$26.41$26.48
+0.27%
$26.53$24.9456,744 shs$363.31 million
07/09/2025$26.41$26.41$27.20$25.9733,994 shs$362.29 million
07/08/2025$26.21$26.41
+0.76%
$27.22$26.3046,370 shs$362.35 million
07/07/2025$28.25$26.21
-7.22%
$28.24$26.1834,732 shs$359.60 million
07/04/2025$28.25$28.25$28.19$26.8016,736 shs$387.59 million
07/03/2025$26.92$28.25
+4.94%
$28.19$26.8016,736 shs$387.59 million
07/02/2025$26.21$26.92
+2.71%
$27.16$26.4219,888 shs$369.34 million
07/01/2025$25.28$26.21
+3.68%
$26.75$25.019,683 shs$359.60 million

This page (NASDAQ:FMAO) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners