Free Trial

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

Farmers & Merchants Bancorp logo
$22.74 +0.97 (+4.46%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$22.64 -0.10 (-0.46%)
As of 04/17/2025 04:09 PM 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

5 Day
Performance
+6.16%
1 Month
Performance
-5.56%
3 Month
Performance
-14.83%
6 Month
Performance
-19.16%
Year-To-Date
Performance
-22.78%
1 Year
Performance
+8.29%
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.

FMAO Stock Chart for Saturday, April, 19, 2025

Farmers & Merchants Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$22.74$22.74$22.94$21.8021,905 shs$311.54 million
04/17/2025$21.77$22.74
+4.46%
$22.94$21.8021,905 shs$311.54 million
04/16/2025$21.80$21.77
-0.14%
$22.23$21.5617,326 shs$298.25 million
04/15/2025$21.42$21.80
+1.77%
$22.19$21.5018,348 shs$298.66 million
04/14/2025$21.65$21.42
-1.06%
$21.73$20.8814,729 shs$293.45 million
04/11/2025$21.91$21.65
-1.19%
$22.36$21.4616,324 shs$296.61 million
04/10/2025$23.45$21.91
-6.57%
$23.24$21.4816,880 shs$300.17 million
04/09/2025$22.32$23.45
+5.06%
$24.33$21.8527,769 shs$321.27 million
04/09/2025$22.32$23.45
+5.06%
$24.33$21.8527,769 shs$321.27 million
04/08/2025$22.31$22.32
+0.04%
$22.67$22.0335,500 shs$305.78 million
04/08/2025$22.31$22.32
+0.04%
$22.67$22.0335,500 shs$305.78 million
04/07/2025$22.50$22.31
-0.84%
$22.70$21.6729,919 shs$305.65 million
04/04/2025$22.21$22.50
+1.31%
$22.71$21.1030,700 shs$308.25 million
04/03/2025$23.96$22.21
-7.30%
$23.46$22.2130,299 shs$304.28 million
04/02/2025$23.85$23.96
+0.46%
$23.96$23.5413,992 shs$328.25 million
04/01/2025$23.91$23.85
-0.25%
$23.91$23.6814,124 shs$326.75 million
03/31/2025$24.15$23.91
-0.99%
$24.25$23.7124,649 shs$327.57 million
03/28/2025$24.65$24.15
-2.03%
$24.30$24.0111,580 shs$337.71 million
03/27/2025$24.24$24.65
+1.69%
$24.77$24.038,700 shs$337.71 million
03/26/2025$24.25$24.24
-0.04%
$24.43$24.008,905 shs$332.09 million
03/25/2025$24.29$24.25
-0.16%
$24.25$23.4019,645 shs$332.23 million
03/24/2025$24.25$24.29
+0.16%
$24.72$23.879,372 shs$332.77 million
03/21/2025$24.32$24.25
-0.29%
$25.00$23.8258,186 shs$332.23 million
03/20/2025$24.08$24.32
+1.00%
$24.32$23.779,584 shs$333.18 million
03/19/2025$23.76$24.08
+1.35%
$24.28$23.919,232 shs$329.90 million
03/18/2025$23.62$23.76
+0.59%
$23.94$23.1519,007 shs$325.51 million

This page (NASDAQ:FMAO) was last updated on 4/19/2025 by MarketBeat.com Staff
From Our Partners