NASDAQ:FMAO
Farmers and Merchants Bancorp Inc Stock Price (Quote)
$21.30
+0.110 (+0.519%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.65 | $23.05 | Wednesday, 24th Apr 2024 FMAO stock ended at $21.30. This is 0.519% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.52% from a day low at $21.00 to a day high of $21.74. |
| 90 days | $18.99 | $24.20 | |
| 52 weeks | $16.90 | $27.78 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $21.17 | $21.74 | $21.00 | $21.30 | 19 115 |
| Apr 23, 2024 | $21.01 | $22.00 | $21.01 | $21.19 | 8 754 |
| Apr 22, 2024 | $20.43 | $22.28 | $20.43 | $21.08 | 27 949 |
| Apr 19, 2024 | $19.87 | $21.00 | $19.87 | $21.00 | 13 712 |
| Apr 18, 2024 | $20.03 | $20.49 | $19.65 | $20.21 | 25 633 |
| Apr 17, 2024 | $19.94 | $20.44 | $19.85 | $19.85 | 11 429 |
| Apr 16, 2024 | $19.88 | $20.44 | $19.88 | $20.23 | 5 817 |
| Apr 15, 2024 | $20.10 | $20.11 | $19.84 | $20.03 | 11 250 |
| Apr 12, 2024 | $20.20 | $20.28 | $19.70 | $20.07 | 12 508 |
| Apr 11, 2024 | $20.05 | $21.79 | $19.86 | $20.25 | 11 952 |
| Apr 10, 2024 | $20.75 | $21.09 | $19.82 | $20.11 | 32 126 |
| Apr 09, 2024 | $21.25 | $21.42 | $21.25 | $21.39 | 13 716 |
| Apr 08, 2024 | $21.13 | $21.48 | $20.83 | $21.25 | 13 048 |
| Apr 05, 2024 | $21.35 | $21.51 | $20.91 | $21.23 | 11 250 |
| Apr 04, 2024 | $21.45 | $21.51 | $21.05 | $21.35 | 12 148 |
| Apr 03, 2024 | $20.72 | $21.27 | $20.58 | $20.97 | 21 666 |
| Apr 02, 2024 | $20.92 | $21.14 | $20.75 | $20.95 | 13 683 |
| Apr 01, 2024 | $22.04 | $22.04 | $21.25 | $21.41 | 26 852 |
| Mar 28, 2024 | $22.15 | $22.76 | $21.80 | $22.29 | 53 112 |
| Mar 27, 2024 | $22.74 | $23.00 | $21.69 | $22.50 | 22 727 |
| Mar 26, 2024 | $22.20 | $23.05 | $21.64 | $22.50 | 25 894 |
| Mar 25, 2024 | $20.80 | $22.46 | $20.80 | $22.30 | 41 026 |
| Mar 22, 2024 | $21.02 | $21.02 | $20.59 | $20.59 | 10 068 |
| Mar 21, 2024 | $20.77 | $21.28 | $20.03 | $21.28 | 28 831 |
| Mar 20, 2024 | $20.21 | $20.59 | $19.52 | $20.59 | 9 841 |
