Free Trial

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

Farmers & Merchants Bancorp logo
$24.63 -1.40 (-5.38%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$24.51 -0.12 (-0.48%)
As of 04:04 AM 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 increased 10.45%, with a year-to-date return of -16.37%. In the past month, the stock has increased 7.13%, reflecting recent market activity.

As of the latest close, Farmers & Merchants Bancorp traded at $24.63 with a market cap of $337.87 million and volume of 13,087 shares. Five years ago, the stock traded at $22.17, representing a 11.10% increase over that period. At the time, it had a market cap of $251.97 million and a volume of 6,900 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
-3.86%
1 Month
Performance
+7.13%
3 Month
Performance
-2.22%
Year-To-Date
Performance
-16.37%
1 Year
Performance
+10.45%
5 Year
Performance
+11.10%

FMAO Stock Chart for Thursday, May, 22, 2025

Farmers & Merchants Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$26.03$24.63
-5.38%
$26.07$24.3313,087 shs$337.87 million
05/20/2025$25.65$26.03
+1.48%
$26.30$24.7616,865 shs$357.08 million
05/19/2025$25.62$25.65
+0.12%
$25.72$25.1015,293 shs$351.87 million
05/16/2025$26.48$25.62
-3.25%
$26.95$25.6218,095 shs$351.46 million
05/15/2025$26.31$26.48
+0.65%
$26.55$25.9911,393 shs$363.25 million
05/14/2025$25.49$26.31
+3.22%
$26.57$25.0521,887 shs$360.92 million
05/13/2025$25.55$25.49
-0.23%
$25.93$25.387,941 shs$349.67 million
05/12/2025$24.98$25.55
+2.28%
$26.14$25.1511,462 shs$350.04 million
05/09/2025$25.25$24.98
-1.07%
$25.24$24.748,755 shs$342.23 million
05/08/2025$24.86$25.25
+1.57%
$25.33$24.7110,798 shs$345.93 million
05/07/2025$24.72$24.86
+0.57%
$25.27$24.6013,886 shs$340.58 million
05/06/2025$25.10$24.72
-1.51%
$25.31$24.6610,279 shs$338.66 million
05/05/2025$25.66$25.10
-2.18%
$25.73$25.0212,173 shs$343.87 million
05/02/2025$24.30$25.66
+5.60%
$25.91$24.7113,407 shs$351.54 million
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

This page (NASDAQ:FMAO) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners