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 |
| 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 |
| Mar 19, 2024 | $19.60 | $20.20 | $19.52 | $20.20 | 17 849 |
| Mar 18, 2024 | $19.62 | $19.82 | $19.26 | $19.74 | 16 270 |
| Mar 15, 2024 | $19.05 | $19.83 | $19.05 | $19.61 | 50 241 |
| Mar 14, 2024 | $19.45 | $19.72 | $18.99 | $19.38 | 16 254 |
| Mar 13, 2024 | $19.58 | $20.00 | $19.15 | $19.75 | 16 388 |
| Mar 12, 2024 | $19.57 | $21.22 | $19.52 | $19.85 | 16 966 |
| Mar 11, 2024 | $20.90 | $20.90 | $20.41 | $20.51 | 7 893 |
| Mar 08, 2024 | $21.17 | $21.19 | $20.85 | $21.16 | 7 442 |
| Mar 07, 2024 | $20.92 | $20.93 | $20.70 | $20.78 | 18 811 |
| Mar 06, 2024 | $20.84 | $20.84 | $20.45 | $20.76 | 7 141 |
| Mar 05, 2024 | $20.42 | $21.08 | $20.42 | $20.46 | 7 354 |
| Mar 04, 2024 | $20.60 | $20.78 | $20.03 | $20.43 | 6 583 |
| Mar 01, 2024 | $20.00 | $20.70 | $20.00 | $20.23 | 14 717 |
| Feb 29, 2024 | $19.98 | $20.27 | $19.53 | $20.20 | 14 443 |
| Feb 28, 2024 | $20.11 | $20.22 | $19.50 | $19.60 | 20 486 |
| Feb 27, 2024 | $20.04 | $21.27 | $20.04 | $20.30 | 31 010 |
| Feb 26, 2024 | $20.43 | $20.95 | $20.40 | $20.76 | 7 802 |
| Feb 23, 2024 | $20.23 | $20.70 | $20.21 | $20.70 | 10 026 |
