Free Trial

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

Farmers & Merchants Bancorp logo
$24.30 -1.87 (-7.15%)
Closing price 04:00 PM Eastern
Extended Trading
$24.30 0.00 (-0.02%)
As of 04:20 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

5 Day
Performance
+4.47%
1 Month
Performance
+1.89%
3 Month
Performance
-10.56%
6 Month
Performance
-11.80%
Year-To-Date
Performance
-17.49%
1 Year
Performance
+14.79%
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.

FMAO Stock Chart for Thursday, May, 1, 2025

Farmers & Merchants Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$26.17$24.30
-7.15%
$26.04$24.3036,049 shs$332.91 million
04/30/2025$24.99$26.17
+4.72%
$26.46$24.4636,615 shs$358.53 million
04/29/2025$23.14$24.99
+7.99%
$24.99$23.2836,848 shs$342.36 million
04/28/2025$23.26$23.14
-0.52%
$23.46$22.6826,364 shs$317.02 million
04/25/2025$23.22$23.26
+0.17%
$23.49$22.4617,519 shs$318.66 million
04/24/2025$23.22$23.22$23.38$22.8215,535 shs$318.11 million
04/23/2025$22.99$23.22
+1.00%
$23.62$22.9719,199 shs$318.11 million
04/22/2025$22.61$22.99
+1.68%
$23.59$22.5126,059 shs$314.96 million
04/21/2025$22.74$22.61
-0.57%
$22.93$22.1915,442 shs$309.76 million
04/18/2025$22.74$22.74$22.94$21.8021,905 shs$311.54 million
04/17/2025$21.77$22.74
+4.46%
$22.94$21.8021,905 shs$311.54 million
04/16/2025$21.80$21.77
-0.14%
$22.23$21.5617,326 shs$298.25 million
04/15/2025$21.42$21.80
+1.77%
$22.19$21.5018,348 shs$298.66 million
04/14/2025$21.65$21.42
-1.06%
$21.73$20.8814,729 shs$293.45 million
04/11/2025$21.91$21.65
-1.19%
$22.36$21.4616,324 shs$296.61 million
04/10/2025$23.45$21.91
-6.57%
$23.24$21.4816,880 shs$300.17 million
04/09/2025$22.32$23.45
+5.06%
$24.33$21.8527,769 shs$321.27 million
04/09/2025$22.32$23.45
+5.06%
$24.33$21.8527,769 shs$321.27 million
04/08/2025$22.31$22.32
+0.04%
$22.67$22.0335,500 shs$305.78 million
04/08/2025$22.31$22.32
+0.04%
$22.67$22.0335,500 shs$305.78 million
04/07/2025$22.50$22.31
-0.84%
$22.70$21.6729,919 shs$305.65 million
04/04/2025$22.21$22.50
+1.31%
$22.71$21.1030,700 shs$308.25 million
04/03/2025$23.96$22.21
-7.30%
$23.46$22.2130,299 shs$304.28 million
04/02/2025$23.85$23.96
+0.46%
$23.96$23.5413,992 shs$328.25 million
04/01/2025$23.91$23.85
-0.25%
$23.91$23.6814,124 shs$326.75 million
03/31/2025$24.15$23.91
-0.99%
$24.25$23.7124,649 shs$327.57 million

This page (NASDAQ:FMAO) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners