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 |
| Feb 22, 2024 | $20.94 | $21.20 | $19.86 | $20.27 | 18 690 |
| Feb 21, 2024 | $21.38 | $21.41 | $21.12 | $21.15 | 10 486 |
| Feb 20, 2024 | $21.95 | $21.99 | $21.46 | $21.73 | 13 108 |
| Feb 16, 2024 | $22.29 | $22.94 | $22.05 | $22.20 | 17 191 |
| Feb 15, 2024 | $21.64 | $22.50 | $21.16 | $22.33 | 20 084 |
| Feb 14, 2024 | $20.43 | $22.47 | $20.02 | $21.30 | 28 301 |
| Feb 13, 2024 | $21.71 | $21.71 | $19.63 | $19.84 | 28 183 |
| Feb 12, 2024 | $21.17 | $22.72 | $21.17 | $22.26 | 21 273 |
| Feb 09, 2024 | $20.94 | $21.86 | $20.94 | $21.41 | 33 315 |
| Feb 08, 2024 | $21.05 | $21.08 | $20.45 | $20.95 | 25 270 |
| Feb 07, 2024 | $22.60 | $22.70 | $21.00 | $21.01 | 18 838 |
| Feb 06, 2024 | $22.23 | $22.54 | $22.13 | $22.13 | 9 269 |
| Feb 05, 2024 | $21.71 | $22.51 | $21.30 | $22.12 | 21 659 |
| Feb 02, 2024 | $21.59 | $22.25 | $21.59 | $21.85 | 12 821 |
| Feb 01, 2024 | $22.65 | $22.65 | $21.87 | $22.03 | 12 734 |
| Jan 31, 2024 | $23.48 | $23.51 | $22.60 | $22.60 | 15 990 |
| Jan 30, 2024 | $23.94 | $23.94 | $23.44 | $23.45 | 6 011 |
| Jan 29, 2024 | $23.77 | $24.00 | $23.31 | $24.00 | 12 184 |
| Jan 26, 2024 | $24.20 | $24.20 | $23.43 | $23.76 | 5 836 |
| Jan 25, 2024 | $24.02 | $24.02 | $23.13 | $23.93 | 12 310 |
| Jan 24, 2024 | $23.34 | $23.94 | $23.01 | $23.70 | 16 678 |
| Jan 23, 2024 | $23.62 | $23.62 | $22.87 | $22.87 | 14 412 |
| Jan 22, 2024 | $22.91 | $23.42 | $22.83 | $23.26 | 15 681 |
| Jan 19, 2024 | $22.11 | $22.64 | $22.11 | $22.64 | 13 205 |
| Jan 18, 2024 | $22.01 | $22.49 | $21.23 | $21.96 | 9 503 |
