Free Trial

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

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free FMAO Stock Alerts
$21.08
+0.08 (+0.38%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Farmers & Merchants Bancorp Stock Price Performance

5 Day
Performance
+4.30%
1 Month
Performance
+2.38%
3 Month
Performance
-7.83%
6 Month
Performance
+20.18%
Year-To-Date
Performance
-15.00%
1 Year
Performance
-6.73%
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 Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

FMAO Stock Chart for Tuesday, April, 23, 2024

FMAO Chart by TradingView

Farmers & Merchants Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
01/23/2024$23.26$22.87
-1.68%		$23.62$22.8715,285 shs$312.63 million
01/22/2024$22.64$23.26
+2.74%		$23.42$22.8316,314 shs$317.96 million

Related Companies:
This page (NASDAQ:FMAO) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative