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 |
| Aug 23, 2023 | $18.71 | $18.85 | $18.49 | $18.49 | 9 717 |
| Aug 22, 2023 | $19.28 | $19.28 | $18.68 | $18.68 | 13 479 |
| Aug 21, 2023 | $19.29 | $19.44 | $19.05 | $19.26 | 17 535 |
| Aug 18, 2023 | $20.10 | $20.40 | $19.13 | $19.21 | 51 508 |
| Aug 17, 2023 | $19.68 | $20.55 | $19.68 | $20.20 | 9 364 |
| Aug 16, 2023 | $20.00 | $20.00 | $19.50 | $19.79 | 11 692 |
| Aug 15, 2023 | $20.10 | $20.10 | $19.51 | $19.60 | 12 579 |
| Aug 14, 2023 | $20.42 | $20.48 | $20.00 | $20.30 | 7 957 |
| Aug 11, 2023 | $20.74 | $21.35 | $19.93 | $20.54 | 36 889 |
| Aug 10, 2023 | $21.13 | $21.40 | $20.95 | $20.95 | 12 249 |
| Aug 09, 2023 | $21.38 | $21.38 | $20.85 | $20.94 | 8 957 |
| Aug 08, 2023 | $20.50 | $21.84 | $20.42 | $21.49 | 17 326 |
| Aug 07, 2023 | $21.19 | $21.36 | $20.65 | $20.85 | 11 998 |
| Aug 04, 2023 | $21.43 | $21.84 | $21.08 | $21.08 | 8 894 |
| Aug 03, 2023 | $21.35 | $21.96 | $21.33 | $21.58 | 15 318 |
| Aug 02, 2023 | $21.11 | $21.78 | $19.97 | $21.68 | 16 597 |
| Aug 01, 2023 | $21.32 | $21.83 | $21.26 | $21.30 | 9 978 |
| Jul 31, 2023 | $22.49 | $22.60 | $21.28 | $21.32 | 17 670 |
| Jul 28, 2023 | $23.60 | $23.60 | $22.58 | $22.58 | 14 844 |
| Jul 27, 2023 | $24.74 | $24.74 | $23.18 | $23.18 | 12 126 |
| Jul 26, 2023 | $23.77 | $24.75 | $23.71 | $24.67 | 18 714 |
| Jul 25, 2023 | $24.17 | $24.54 | $23.31 | $23.65 | 13 896 |
| Jul 24, 2023 | $23.96 | $24.68 | $23.96 | $24.16 | 11 480 |
| Jul 21, 2023 | $24.75 | $24.75 | $23.68 | $23.90 | 22 906 |
| Jul 20, 2023 | $24.11 | $24.75 | $23.88 | $24.75 | 21 341 |
