5 DAY PERFORMANCE
+5.48%
1 MONTH PERFORMANCE
-16.95%
3 MONTH PERFORMANCE
-5.21%
6 MONTH PERFORMANCE
+9.35%
YEAR-TO-DATE PERFORMANCE
-9.85%
1 YEAR PERFORMANCE
+16.70%
Farmers & Merchants Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $26.46 | $26.70 (0.91%) | $26.79 | $26.30 | 15,240 | $360.91 M |
| 01/13/2025 | $24.91 | $26.34 (5.74%) | $26.36 | $24.91 | 33,202 | $356.04 M |
| 01/10/2025 | $26.22 | $25.17 (-4%) | $26.22 | $24.73 | 35,000 | $340.23 M |
| 01/08/2025 | $26.51 | $26.80 (1.09%) | $26.80 | $26.51 | 9,900 | $362.26 M |
| 01/07/2025 | $27.56 | $26.81 (-2.72%) | $27.56 | $26.41 | 23,234 | $362.40 M |
| 01/06/2025 | $28.09 | $27.51 (-2.06%) | $28.49 | $27.36 | 24,908 | $371.86 M |
| 01/03/2025 | $28.50 | $28.15 (-1.23%) | $28.61 | $28.03 | 19,309 | $380.51 M |
| 01/02/2025 | $29.86 | $28.35 (-5.06%) | $29.86 | $28.01 | 13,800 | $383.21 M |
| 12/31/2024 | $28.50 | $29.45 (3.33%) | $29.45 | $28.31 | 39,526 | $398.08 M |
| 12/30/2024 | $28.23 | $28.52 (1.03%) | $28.79 | $27.99 | 9,548 | $385.51 M |
| 12/27/2024 | $29.26 | $28.56 (-2.39%) | $29.26 | $28.45 | 13,800 | $386.05 M |
| 12/26/2024 | $29.10 | $29.60 (1.72%) | $29.60 | $29.10 | 11,100 | $400.11 M |
| 12/24/2024 | $29.06 | $29.37 (1.07%) | $29.45 | $28.85 | 9,519 | $397.00 M |
| 12/23/2024 | $29.92 | $29.22 (-2.34%) | $29.95 | $29.01 | 16,206 | $394.97 M |
| 12/20/2024 | $28.91 | $29.92 (3.49%) | $30.29 | $28.91 | 77,505 | $404.44 M |
| 12/19/2024 | $30.09 | $29.46 (-2.09%) | $30.09 | $29.14 | 21,800 | $398.22 M |
| 12/18/2024 | $31.81 | $29.69 (-6.66%) | $31.92 | $29.52 | 26,900 | $401.33 M |
| 12/17/2024 | $32.71 | $31.92 (-2.42%) | $32.85 | $31.83 | 28,325 | $431.47 M |
| 12/16/2024 | $32.00 | $32.70 (2.19%) | $33.02 | $31.70 | 18,600 | $442.01 M |
| 12/13/2024 | $32.15 | $31.97 (-0.56%) | $32.49 | $31.73 | 21,200 | $432.15 M |
| 12/12/2024 | $33.12 | $32.35 (-2.32%) | $33.12 | $32.10 | 14,549 | $437.28 M |
| 12/11/2024 | $33.11 | $33.03 (-0.24%) | $33.71 | $32.77 | 32,600 | $446.48 M |
| 12/10/2024 | $32.28 | $32.92 (1.98%) | $33.22 | $32.28 | 18,936 | $444.99 M |
| 12/09/2024 | $32.56 | $32.18 (-1.17%) | $33.35 | $32.07 | 13,200 | $434.99 M |
| 12/06/2024 | $32.90 | $32.60 (-0.91%) | $32.90 | $32.20 | 15,514 | $440.66 M |
| 12/05/2024 | $32.88 | $32.70 (-0.55%) | $33.01 | $32.51 | 12,300 | $442.01 M |
| 12/04/2024 | $32.54 | $32.67 (0.4%) | $32.94 | $32.23 | 19,613 | $441.61 M |
| 12/03/2024 | $33.00 | $32.43 (-1.73%) | $33.00 | $32.43 | 14,600 | $438.37 M |
| 12/02/2024 | $33.40 | $33.20 (-0.6%) | $33.55 | $32.44 | 22,007 | $448.77 M |
| 11/29/2024 | $33.18 | $33.52 (1.02%) | $33.64 | $32.61 | 14,029 | $453.10 M |
| 11/27/2024 | $33.10 | $33.04 (-0.18%) | $33.79 | $32.13 | 44,316 | $446.61 M |
| 11/26/2024 | $32.98 | $33.10 (0.36%) | $33.32 | $32.11 | 18,824 | $447.42 M |
| 11/25/2024 | $33.39 | $33.20 (-0.57%) | $34.15 | $33.18 | 24,111 | $448.77 M |
| 11/22/2024 | $32.70 | $32.99 (0.89%) | $33.33 | $32.25 | 23,200 | $445.93 M |
| 11/21/2024 | $31.77 | $32.42 (2.05%) | $32.75 | $31.77 | 19,500 | $438.23 M |
| 11/20/2024 | $31.59 | $31.91 (1.01%) | $31.91 | $31.24 | 14,643 | $431.34 M |
| 11/19/2024 | $31.56 | $32.03 (1.49%) | $32.14 | $31.34 | 20,761 | $432.96 M |
| 11/18/2024 | $31.92 | $32.03 (0.34%) | $32.74 | $31.92 | 18,918 | $432.96 M |
| 11/15/2024 | $32.33 | $32.27 (-0.19%) | $32.45 | $31.47 | 28,625 | $436.20 M |
| 11/14/2024 | $32.46 | $32.13 (-1.02%) | $32.51 | $31.81 | 22,742 | $434.31 M |
| 11/13/2024 | $33.13 | $32.49 (-1.93%) | $33.75 | $32.49 | 27,404 | $439.18 M |
| 11/12/2024 | $33.25 | $33.12 (-0.39%) | $33.42 | $32.79 | 40,513 | $447.69 M |
| 11/11/2024 | $32.59 | $33.16 (1.75%) | $33.25 | $32.22 | 33,314 | $448.23 M |
| 11/08/2024 | $31.08 | $32.09 (3.25%) | $32.20 | $31.00 | 27,800 | $433.77 M |
| 11/07/2024 | $31.70 | $30.81 (-2.81%) | $31.80 | $30.67 | 41,000 | $416.47 M |
| 11/06/2024 | $30.00 | $32.16 (7.2%) | $32.84 | $29.32 | 115,800 | $434.72 M |
| 11/05/2024 | $27.43 | $28.88 (5.29%) | $28.88 | $27.43 | 17,500 | $390.38 M |
| 11/04/2024 | $27.32 | $27.81 (1.79%) | $28.05 | $27.25 | 18,000 | $375.92 M |
| 11/01/2024 | $27.15 | $27.55 (1.47%) | $27.80 | $27.14 | 22,131 | $372.40 M |
| 10/31/2024 | $27.38 | $27.11 (-0.99%) | $27.64 | $27.05 | 21,100 | $366.45 M |
| 10/30/2024 | $27.11 | $27.46 (1.29%) | $27.86 | $27.11 | 16,249 | $371.18 M |
| 10/29/2024 | $26.94 | $27.28 (1.26%) | $27.29 | $26.84 | 12,943 | $368.75 M |
| 10/28/2024 | $26.59 | $27.18 (2.22%) | $27.24 | $26.59 | 14,700 | $367.40 M |
| 10/25/2024 | $27.49 | $26.44 (-3.82%) | $27.49 | $26.37 | 13,800 | $357.40 M |
| 10/24/2024 | $27.10 | $27.09 (-0.04%) | $27.30 | $26.88 | 13,200 | $366.18 M |
| 10/23/2024 | $26.99 | $27.10 (0.41%) | $27.20 | $26.83 | 51,235 | $366.32 M |
| 10/22/2024 | $27.56 | $27.23 (-1.2%) | $27.56 | $27.00 | 24,648 | $368.08 M |
| 10/21/2024 | $28.10 | $27.39 (-2.53%) | $28.17 | $27.26 | 25,331 | $370.24 M |
| 10/18/2024 | $28.66 | $28.13 (-1.85%) | $28.66 | $28.13 | 14,003 | $380.24 M |
| 10/17/2024 | $28.63 | $28.49 (-0.49%) | $28.67 | $28.30 | 13,029 | $385.11 M |
| 10/16/2024 | $28.48 | $28.76 (0.98%) | $28.76 | $28.07 | 22,739 | $388.76 M |
| 10/15/2024 | $27.76 | $28.01 (0.9%) | $28.56 | $27.44 | 26,417 | $378.62 M |