Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free FMAO Stock Alerts
$21.97
-0.27 (-1.21%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Farmers & Merchants Bancorp Stock Price Performance

5 Day
Performance
-1.21%
1 Month
Performance
+4.57%
3 Month
Performance
+8.76%
6 Month
Performance
+9.30%
Year-To-Date
Performance
-11.41%
1 Year
Performance
+5.88%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

FMAO Stock Chart for Wednesday, May, 29, 2024

FMAO Chart by TradingView

Farmers & Merchants Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$22.24$21.97
-1.21%		$22.21$21.9511,286 shs$300.55 million
05/27/2024$22.24$22.24$22.24$21.8412,400 shs$304.24 million
05/24/2024$22.03$22.24
+0.95%		$22.24$21.8412,429 shs$304.24 million
05/23/2024$22.30$22.03
-1.21%		$22.59$21.9222,549 shs$301.37 million
05/22/2024$22.13$22.30
+0.77%		$22.30$22.009,948 shs$305.06 million
05/21/2024$22.10$22.13
+0.14%		$22.54$21.8017,052 shs$302.74 million
05/20/2024$22.86$22.10
-3.32%		$22.84$22.106,748 shs$302.33 million
05/17/2024$22.77$22.86
+0.40%		$23.20$22.8116,409 shs$312.73 million
05/16/2024$22.73$22.77
+0.18%		$22.88$22.5012,953 shs$311.49 million
05/15/2024$22.90$22.73
-0.74%		$23.44$22.658,177 shs$310.95 million
05/14/2024$22.53$22.90
+1.64%		$23.30$22.4512,111 shs$313.32 million
05/13/2024$22.46$22.53
+0.31%		$22.54$22.0413,153 shs$308.21 million
05/10/2024$22.30$22.46
+0.72%		$22.46$22.009,053 shs$306.89 million
05/09/2024$21.86$22.30
+2.01%		$22.30$21.6414,997 shs$304.71 million
05/08/2024$21.65$21.86
+0.97%		$22.02$21.307,114 shs$298.61 million
05/07/2024$21.97$21.65
-1.46%		$22.48$21.6512,673 shs$295.74 million
05/06/2024$21.79$21.97
+0.83%		$22.02$21.707,386 shs$300.11 million
05/03/2024$21.92$21.79
-0.59%		$22.49$21.2615,035 shs$297.65 million
05/02/2024$21.17$21.92
+3.54%		$22.29$21.1419,050 shs$299.43 million
05/01/2024$20.50$21.17
+3.27%		$21.41$20.799,642 shs$289.18 million
04/30/2024$21.01$20.50
-2.43%		$21.11$20.5010,968 shs$280.03 million
04/29/2024$21.72$21.01
-3.27%		$21.92$20.7615,149 shs$287.08 million
04/26/2024$20.47$21.72
+6.11%		$22.12$20.6924,829 shs$296.70 million
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
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
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

Related Companies:
This page (NASDAQ:FMAO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends