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 |
| Jan 17, 2024 | $21.50 | $22.04 | $21.48 | $21.74 | 11 007 |
| Jan 16, 2024 | $22.48 | $22.52 | $21.57 | $21.71 | 33 933 |
| Jan 12, 2024 | $22.61 | $22.84 | $22.15 | $22.75 | 23 320 |
| Jan 11, 2024 | $22.31 | $22.40 | $21.61 | $22.35 | 26 115 |
| Jan 10, 2024 | $21.70 | $22.50 | $21.70 | $22.48 | 15 617 |
| Jan 09, 2024 | $22.13 | $22.35 | $21.82 | $21.82 | 13 166 |
| Jan 08, 2024 | $22.46 | $22.59 | $22.01 | $22.59 | 11 311 |
| Jan 05, 2024 | $22.52 | $23.44 | $22.52 | $22.78 | 53 285 |
| Jan 04, 2024 | $22.71 | $23.08 | $22.61 | $22.73 | 14 364 |
| Jan 03, 2024 | $23.31 | $24.06 | $22.38 | $22.49 | 29 353 |
| Jan 02, 2024 | $24.40 | $25.29 | $23.76 | $23.84 | 13 971 |
| Dec 29, 2023 | $26.85 | $26.85 | $24.53 | $24.80 | 33 541 |
| Dec 28, 2023 | $27.45 | $27.73 | $26.61 | $26.62 | 19 710 |
| Dec 27, 2023 | $27.41 | $27.68 | $26.80 | $27.61 | 16 288 |
| Dec 26, 2023 | $25.88 | $27.78 | $25.59 | $27.17 | 23 880 |
| Dec 22, 2023 | $25.65 | $26.46 | $23.00 | $26.03 | 19 689 |
| Dec 21, 2023 | $25.02 | $25.63 | $24.61 | $25.40 | 15 902 |
| Dec 20, 2023 | $24.50 | $26.16 | $24.50 | $24.95 | 25 028 |
| Dec 19, 2023 | $23.68 | $24.50 | $23.54 | $24.50 | 23 717 |
| Dec 18, 2023 | $23.95 | $24.57 | $23.27 | $23.42 | 28 157 |
| Dec 15, 2023 | $22.62 | $23.95 | $22.38 | $23.95 | 73 542 |
| Dec 14, 2023 | $22.70 | $23.25 | $22.02 | $22.32 | 31 025 |
| Dec 13, 2023 | $21.21 | $22.90 | $21.21 | $22.53 | 44 450 |
| Dec 12, 2023 | $21.65 | $21.65 | $21.00 | $21.48 | 36 551 |
| Dec 11, 2023 | $21.98 | $21.98 | $21.01 | $21.52 | 20 339 |
