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 |
Sep 28, 2023 | $17.94 | $17.97 | $17.65 | $17.71 | 8 265 |
Sep 27, 2023 | $17.51 | $17.85 | $17.51 | $17.66 | 10 887 |
Sep 26, 2023 | $17.35 | $17.63 | $17.35 | $17.60 | 19 963 |
Sep 25, 2023 | $17.26 | $17.51 | $17.05 | $17.35 | 27 150 |
Sep 22, 2023 | $17.54 | $17.54 | $17.32 | $17.43 | 13 329 |
Sep 21, 2023 | $17.66 | $17.76 | $17.29 | $17.50 | 11 807 |
Sep 20, 2023 | $17.92 | $18.07 | $17.70 | $17.71 | 9 704 |
Sep 19, 2023 | $17.94 | $18.01 | $17.79 | $17.80 | 9 144 |
Sep 18, 2023 | $18.35 | $18.35 | $17.75 | $17.97 | 30 614 |
Sep 15, 2023 | $18.82 | $18.82 | $18.36 | $18.38 | 86 508 |
Sep 14, 2023 | $18.37 | $18.98 | $18.33 | $18.98 | 12 297 |
Sep 13, 2023 | $18.48 | $18.60 | $18.16 | $18.16 | 9 348 |
Sep 12, 2023 | $18.14 | $18.68 | $18.06 | $18.58 | 12 825 |
Sep 11, 2023 | $18.91 | $18.91 | $18.13 | $18.24 | 15 595 |
Sep 08, 2023 | $18.37 | $18.82 | $18.30 | $18.65 | 8 695 |
Sep 07, 2023 | $18.37 | $18.86 | $18.05 | $18.16 | 36 058 |
Sep 06, 2023 | $18.63 | $18.91 | $18.20 | $18.45 | 13 327 |
Sep 05, 2023 | $19.83 | $19.83 | $18.78 | $18.98 | 11 813 |
Sep 01, 2023 | $19.49 | $19.98 | $19.21 | $19.92 | 9 250 |
Aug 31, 2023 | $18.96 | $19.19 | $18.82 | $19.10 | 30 230 |
Aug 30, 2023 | $18.64 | $19.16 | $18.59 | $18.87 | 28 044 |
Aug 29, 2023 | $18.59 | $18.97 | $18.40 | $18.80 | 12 376 |
Aug 28, 2023 | $18.51 | $18.59 | $18.41 | $18.42 | 10 480 |
Aug 25, 2023 | $18.25 | $18.40 | $18.06 | $18.31 | 9 319 |
Aug 24, 2023 | $18.36 | $18.61 | $18.06 | $18.20 | 17 350 |