NASDAQ:FMAO
Farmers and Merchants Bancorp Inc Stock Price (Quote)
$21.79
-0.130 (-0.593%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.65 | $22.49 | Friday, 3rd May 2024 FMAO stock ended at $21.79. This is 0.593% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.76% from a day low at $21.26 to a day high of $22.49. |
| 90 days | $18.99 | $23.05 | |
| 52 weeks | $16.90 | $27.78 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $24.59 | $24.59 | $22.54 | $22.63 | 20 732 |
| Jun 09, 2023 | $24.87 | $25.12 | $24.36 | $24.49 | 11 891 |
| Jun 08, 2023 | $24.73 | $24.86 | $24.32 | $24.77 | 16 782 |
| Jun 07, 2023 | $24.16 | $25.13 | $23.85 | $25.02 | 39 190 |
| Jun 06, 2023 | $22.39 | $24.34 | $21.96 | $23.93 | 25 821 |
| Jun 05, 2023 | $22.47 | $22.75 | $22.19 | $22.19 | 13 865 |
| Jun 02, 2023 | $20.28 | $22.82 | $20.28 | $22.62 | 21 980 |
| Jun 01, 2023 | $19.81 | $20.48 | $19.76 | $20.02 | 15 726 |
| May 31, 2023 | $20.40 | $20.42 | $19.41 | $19.89 | 24 194 |
| May 30, 2023 | $20.89 | $20.89 | $20.21 | $20.50 | 9 505 |
| May 26, 2023 | $21.52 | $21.52 | $20.64 | $20.75 | 8 726 |
| May 25, 2023 | $21.48 | $21.74 | $21.48 | $21.66 | 8 648 |
| May 24, 2023 | $21.98 | $22.24 | $21.50 | $21.50 | 12 600 |
| May 23, 2023 | $21.48 | $22.51 | $21.10 | $22.24 | 14 579 |
| May 22, 2023 | $20.88 | $21.77 | $20.88 | $21.50 | 18 424 |
| May 19, 2023 | $20.97 | $21.05 | $20.45 | $20.62 | 16 834 |
| May 18, 2023 | $18.91 | $20.55 | $18.64 | $20.43 | 19 728 |
| May 17, 2023 | $18.08 | $19.34 | $18.08 | $19.19 | 36 562 |
| May 16, 2023 | $18.48 | $18.74 | $17.76 | $18.00 | 27 204 |
| May 15, 2023 | $17.76 | $18.95 | $17.76 | $18.49 | 29 124 |
| May 12, 2023 | $18.50 | $18.75 | $17.87 | $18.00 | 13 091 |
| May 11, 2023 | $19.01 | $19.27 | $17.98 | $18.31 | 31 386 |
| May 10, 2023 | $19.81 | $19.81 | $19.00 | $19.08 | 10 511 |
| May 09, 2023 | $19.75 | $19.75 | $19.30 | $19.30 | 7 263 |
| May 08, 2023 | $20.74 | $20.74 | $19.84 | $19.84 | 23 953 |
