Free Trial

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

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free FMAO Stock Alerts
$20.47
-0.83 (-3.90%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Farmers & Merchants Bancorp Stock Price Performance

5 Day
Performance
-2.52%
1 Month
Performance
-8.21%
3 Month
Performance
-14.46%
6 Month
Performance
+17.11%
Year-To-Date
Performance
-17.46%
1 Year
Performance
-6.06%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

FMAO Stock Chart for Thursday, April, 25, 2024

FMAO Chart by TradingView

Farmers & Merchants Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$20.46$20.76
+1.47%		$20.84$20.457,140 shs$283.58 million
03/05/2024$20.43$20.46
+0.15%		$21.08$20.427,366 shs$279.48 million
03/04/2024$20.23$20.43
+0.99%		$20.78$20.036,905 shs$279.07 million
03/01/2024$20.20$20.23
+0.15%		$20.70$20.0015,250 shs$276.34 million
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
02/29/2024$19.60$20.20
+3.09%		$20.27$19.5314,444 shs$276.13 million
02/28/2024$20.30$19.60
-3.47%		$20.22$19.5021,408 shs$267.86 million
02/27/2024$20.76$20.30
-2.22%		$21.27$20.0431,536 shs$277.50 million
02/26/2024$20.70$20.76
+0.29%		$20.95$20.408,031 shs$283.71 million
02/23/2024$20.27$20.70
+2.12%		$20.70$20.2110,494 shs$282.97 million
02/22/2024$21.15$20.27
-4.16%		$21.20$19.8618,690 shs$277.09 million
02/21/2024$21.73$21.15
-2.67%		$21.41$21.1210,486 shs$289.12 million
02/20/2024$22.20$21.73
-2.12%		$22.00$21.4613,130 shs$297.05 million
02/19/2024$22.20$22.20$22.94$22.0517,100 shs$303.47 million
02/16/2024$22.33$22.20
-0.58%		$22.94$22.0517,191 shs$303.47 million
02/15/2024$21.30$22.33
+4.84%		$22.50$21.1620,517 shs$305.25 million
02/14/2024$19.84$21.30
+7.36%		$22.47$20.0228,301 shs$291.17 million
02/13/2024$22.26$19.84
-10.87%		$21.71$19.6330,291 shs$271.21 million
02/12/2024$21.41$22.26
+3.97%		$22.72$21.6221,573 shs$304.29 million
02/09/2024$20.95$21.41
+2.20%		$21.86$20.9434,255 shs$292.68 million
02/08/2024$21.01$20.95
-0.29%		$21.08$20.4527,260 shs$286.39 million
02/07/2024$22.13$21.01
-5.06%		$22.70$21.0020,272 shs$287.21 million
02/06/2024$22.12$22.13
+0.05%		$22.54$22.139,270 shs$302.52 million
02/05/2024$21.85$22.12
+1.24%		$22.51$21.3031,222 shs$302.38 million
02/02/2024$22.03$21.85
-0.82%		$22.25$21.5913,582 shs$298.60 million
02/01/2024$22.60$22.03
-2.52%		$22.65$21.7714,496 shs$301.15 million
01/31/2024$23.45$22.60
-3.62%		$23.51$22.6017,887 shs$308.94 million
01/30/2024$24.00$23.45
-2.29%		$23.94$23.446,011 shs$320.56 million
01/29/2024$23.76$24.00
+1.01%		$24.00$23.3113,824 shs$328.08 million
01/26/2024$23.93$23.76
-0.71%		$24.20$23.436,194 shs$324.80 million
01/25/2024$23.70$23.93
+0.97%		$24.02$23.1313,456 shs$327.12 million
01/24/2024$22.87$23.70
+3.63%		$23.94$23.0116,677 shs$323.98 million

Related Companies:
This page (NASDAQ:FMAO) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
Your Money is Not Safe
American Alternative
The AI stock to buy right now
StockEarnings