Farmers & Merchants Bancorp (FMAO) Stock Chart & Stock Price History → Don’t buy Gold until you see this (From The TradingPub) (Ad) Free FMAO Stock Alerts $22.06 +0.52 (+2.41%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Farmers & Merchants Bancorp Stock Price Performance5 Day Performance+0.41%1 Month Performance+0.64%3 Month Performance+9.05%6 Month Performance+7.71%Year-To-Date Performance-11.05%1 Year Performance-2.48% 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 Email Address Ad Priority GoldAlert: Your Bank is Dying – Act Now or Lose Everything!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide FMAO Stock Chart for Sunday, June, 2, 2024 FMAO Chart by TradingView Farmers & Merchants Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$21.54$22.06+2.41%$22.15$21.829,278 shs$301.78 million05/30/2024$21.32$21.54+1.03%$22.41$21.548,982 shs$294.67 million05/29/2024$21.97$21.32-2.96%$21.87$21.3011,621 shs$291.66 million05/28/2024$22.24$21.97-1.21%$22.21$21.9511,286 shs$300.55 million05/27/2024$22.24$22.24$22.24$21.8412,400 shs$304.24 million05/24/2024$22.03$22.24+0.95%$22.24$21.8412,429 shs$304.24 million Get the Latest News and Ratings for FMAO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Farmers & Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$22.30$22.03-1.21%$22.59$21.9222,549 shs$301.37 million05/22/2024$22.13$22.30+0.77%$22.30$22.009,948 shs$305.06 million05/21/2024$22.10$22.13+0.14%$22.54$21.8017,052 shs$302.74 million05/20/2024$22.86$22.10-3.32%$22.84$22.106,748 shs$302.33 million05/17/2024$22.77$22.86+0.40%$23.20$22.8116,409 shs$312.73 million05/16/2024$22.73$22.77+0.18%$22.88$22.5012,953 shs$311.49 million05/15/2024$22.90$22.73-0.74%$23.44$22.658,177 shs$310.95 million05/14/2024$22.53$22.90+1.64%$23.30$22.4512,111 shs$313.32 million05/13/2024$22.46$22.53+0.31%$22.54$22.0413,153 shs$308.21 million05/10/2024$22.30$22.46+0.72%$22.46$22.009,053 shs$306.89 million05/09/2024$21.86$22.30+2.01%$22.30$21.6414,997 shs$304.71 million05/08/2024$21.65$21.86+0.97%$22.02$21.307,114 shs$298.61 million05/07/2024$21.97$21.65-1.46%$22.48$21.6512,673 shs$295.74 million05/06/2024$21.79$21.97+0.83%$22.02$21.707,386 shs$300.11 million05/03/2024$21.92$21.79-0.59%$22.49$21.2615,035 shs$297.65 million05/02/2024$21.17$21.92+3.54%$22.29$21.1419,050 shs$299.43 million05/01/2024$20.50$21.17+3.27%$21.41$20.799,642 shs$289.18 million04/30/2024$21.01$20.50-2.43%$21.11$20.5010,968 shs$280.03 million04/29/2024$21.72$21.01-3.27%$21.92$20.7615,149 shs$287.08 million04/26/2024$20.47$21.72+6.11%$22.12$20.6924,829 shs$296.70 million04/25/2024$21.30$20.47-3.90%$21.11$20.3615,993 shs$279.62 million04/24/2024$21.19$21.30+0.52%$21.74$21.0019,116 shs$290.96 million04/23/2024$21.08$21.19+0.52%$22.00$21.018,890 shs$289.46 million04/22/2024$21.00$21.08+0.38%$22.28$20.4329,886 shs$287.95 million04/19/2024$20.21$21.00+3.91%$21.00$19.8714,531 shs$286.86 million04/18/2024$19.85$20.21+1.81%$20.49$19.6527,266 shs$276.07 million04/17/2024$20.23$19.85-1.88%$20.44$19.8511,429 shs$271.15 million04/16/2024$20.03$20.23+1.00%$20.44$19.886,081 shs$276.34 million04/15/2024$20.07$20.03-0.20%$20.12$19.8411,636 shs$273.69 million04/12/2024$20.25$20.07-0.89%$20.28$19.7012,773 shs$274.16 million04/11/2024$20.11$20.25+0.70%$21.79$19.8614,828 shs$276.70 million04/10/2024$21.39$20.11-5.98%$21.09$19.8232,125 shs$274.78 million04/09/2024$21.25$21.39+0.66%$21.42$21.2513,832 shs$292.19 million04/08/2024$21.23$21.25+0.09%$21.48$20.8313,530 shs$290.28 millionDo This Before July 30 2024 To Claim Trump’s Gift (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$21.35$21.23-0.56%$21.51$20.9111,495 shs$290.00 million04/04/2024$20.97$21.35+1.81%$21.51$21.0514,122 shs$291.64 million04/03/2024$20.95$20.97+0.10%$21.30$20.5821,666 shs$286.45 million04/02/2024$21.41$20.95-2.15%$21.14$20.7513,682 shs$286.18 million04/01/2024$22.29$21.41-3.95%$22.27$21.2537,832 shs$292.46 million03/29/2024$22.29$22.29$22.79$21.8072,309 shs$304.48 million03/28/2024$22.50$22.29-0.93%$22.76$21.8072,309 shs$304.48 million03/27/2024$22.50$22.50$23.00$21.6924,344 shs$307.35 million03/26/2024$22.30$22.50+0.90%$23.05$21.6426,541 shs$307.35 million03/25/2024$20.59$22.30+8.31%$22.46$20.5141,360 shs$304.62 million03/22/2024$21.28$20.59-3.24%$21.42$20.5910,067 shs$281.26 million03/21/2024$20.59$21.28+3.35%$21.28$20.0328,870 shs$290.69 million03/20/2024$20.20$20.59+1.93%$20.59$19.5211,017 shs$281.26 million03/19/2024$19.74$20.20+2.33%$20.20$19.5218,444 shs$275.93 million03/18/2024$19.61$19.74+0.66%$19.82$19.2616,411 shs$269.65 million03/15/2024$19.38$19.61+1.19%$19.83$19.0556,184 shs$267.87 million03/14/2024$19.75$19.38-1.87%$19.72$18.9916,533 shs$264.73 million03/13/2024$19.85$19.75-0.50%$20.00$19.1517,036 shs$269.79 million03/12/2024$20.51$19.85-3.22%$21.22$19.5216,966 shs$271.15 million03/11/2024$21.16$20.51-3.07%$20.90$20.417,893 shs$280.25 million03/08/2024$20.78$21.16+1.83%$21.19$20.857,442 shs$289.05 million03/07/2024$20.76$20.78+0.10%$20.93$20.6119,618 shs$283.86 million03/06/2024$20.46$20.76+1.47%$20.84$20.457,140 shs$283.58 million03/05/2024$20.43$20.46+0.15%$21.08$20.427,366 shs$279.48 million03/04/2024$20.23$20.43+0.99%$20.78$20.036,905 shs$279.07 million03/01/2024$20.20$20.23+0.15%$20.70$20.0015,250 shs$276.34 million Related Companies: DCOM Stock Chart PFS Stock Chart BRKL Stock Chart CFFN Stock Chart HTBI Stock Chart NFBK Stock Chart KRNY Stock Chart NRIM Stock Chart SBT Stock Chart WSBF Stock Chart Receive FMAO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Farmers & Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FMAO) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Farmers & Merchants Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.