-
5 DAY PERFORMANCE
-1.14% -
1 MONTH PERFORMANCE
+8.51% -
3 MONTH PERFORMANCE
+14.58% -
6 MONTH PERFORMANCE
+22.92% -
YEAR-TO-DATE PERFORMANCE
+4.88% -
1 YEAR PERFORMANCE
+39.46%
Farmers & Merchants Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $26.18 | $26.01 (-0.65%) | $26.18 | $25.77 | 7,196 | $350.10 M |
| 09/09/2024 | $25.87 | $26.03 (0.62%) | $26.30 | $25.87 | 18,177 | $351.85 M |
| 09/06/2024 | $26.13 | $25.87 (-1%) | $26.33 | $25.83 | 20,200 | $349.69 M |
| 09/05/2024 | $25.75 | $26.31 (2.17%) | $26.99 | $25.67 | 19,500 | $355.64 M |
| 09/04/2024 | $25.81 | $25.75 (-0.23%) | $26.36 | $25.68 | 17,034 | $348.07 M |
| 09/03/2024 | $27.09 | $26.00 (-4.02%) | $27.09 | $25.36 | 29,600 | $351.45 M |
| 08/30/2024 | $26.97 | $27.49 (1.93%) | $27.50 | $26.65 | 10,500 | $371.59 M |
| 08/29/2024 | $27.39 | $27.06 (-1.2%) | $27.86 | $26.53 | 17,800 | $365.78 M |
| 08/28/2024 | $27.33 | $27.16 (-0.62%) | $27.67 | $26.98 | 12,323 | $367.13 M |
| 08/27/2024 | $26.42 | $27.16 (2.8%) | $27.28 | $26.00 | 21,300 | $367.13 M |
| 08/26/2024 | $27.23 | $26.62 (-2.24%) | $27.74 | $25.86 | 49,807 | $359.83 M |
| 08/23/2024 | $25.81 | $27.20 (5.39%) | $28.09 | $25.81 | 59,700 | $367.67 M |
| 08/22/2024 | $25.53 | $25.55 (0.08%) | $25.86 | $25.30 | 13,031 | $345.37 M |
| 08/21/2024 | $25.40 | $25.82 (1.65%) | $25.98 | $25.34 | 15,443 | $349.02 M |
| 08/20/2024 | $25.90 | $25.64 (-1%) | $26.01 | $25.55 | 20,300 | $346.58 M |
| 08/19/2024 | $25.48 | $25.98 (1.96%) | $26.18 | $25.31 | 14,414 | $351.18 M |
| 08/16/2024 | $25.34 | $25.55 (0.83%) | $26.44 | $25.34 | 82,929 | $345.37 M |
| 08/15/2024 | $25.55 | $25.35 (-0.78%) | $26.42 | $25.18 | 33,500 | $342.66 M |
| 08/14/2024 | $24.91 | $24.85 (-0.24%) | $25.11 | $24.45 | 14,804 | $335.90 M |
| 08/13/2024 | $24.99 | $24.68 (-1.24%) | $25.20 | $24.58 | 15,100 | $333.61 M |
| 08/12/2024 | $23.99 | $24.61 (2.58%) | $24.81 | $23.99 | 34,900 | $332.66 M |
| 08/09/2024 | $24.24 | $23.97 (-1.11%) | $24.40 | $23.50 | 31,518 | $324.01 M |
| 08/08/2024 | $23.97 | $24.32 (1.46%) | $24.47 | $23.02 | 20,000 | $328.74 M |
| 08/07/2024 | $24.46 | $23.77 (-2.82%) | $24.83 | $23.60 | 52,900 | $321.31 M |
| 08/06/2024 | $24.35 | $24.06 (-1.19%) | $25.15 | $23.99 | 29,800 | $329.18 M |
| 08/05/2024 | $22.86 | $24.35 (6.52%) | $24.51 | $21.48 | 57,800 | $333.14 M |
| 08/02/2024 | $24.31 | $25.09 (3.21%) | $25.22 | $23.59 | 37,500 | $343.27 M |
| 08/01/2024 | $27.33 | $25.77 (-5.71%) | $27.45 | $24.82 | 40,400 | $352.57 M |
| 07/31/2024 | $27.01 | $27.53 (1.93%) | $28.47 | $26.58 | 41,438 | $376.65 M |
| 07/30/2024 | $26.12 | $27.01 (3.41%) | $27.01 | $26.12 | 34,509 | $365.03 M |
| 07/29/2024 | $27.99 | $26.42 (-5.61%) | $28.22 | $26.11 | 34,804 | $357.06 M |
| 07/26/2024 | $28.75 | $28.09 (-2.3%) | $28.75 | $27.41 | 63,000 | $379.63 M |
| 07/25/2024 | $27.00 | $28.21 (4.48%) | $28.60 | $25.53 | 64,800 | $381.25 M |
| 07/24/2024 | $27.80 | $27.27 (-1.91%) | $28.52 | $26.88 | 55,500 | $368.54 M |
| 07/23/2024 | $26.09 | $28.01 (7.36%) | $28.22 | $26.09 | 126,702 | $378.55 M |
| 07/22/2024 | $24.93 | $26.05 (4.49%) | $26.71 | $24.79 | 76,613 | $352.06 M |
| 07/19/2024 | $24.70 | $24.87 (0.69%) | $25.46 | $24.70 | 46,117 | $336.11 M |
| 07/18/2024 | $25.76 | $24.71 (-4.08%) | $26.31 | $24.09 | 35,788 | $333.95 M |
| 07/17/2024 | $24.50 | $25.68 (4.82%) | $25.85 | $24.50 | 40,321 | $347.06 M |
| 07/16/2024 | $24.44 | $24.95 (2.09%) | $25.15 | $24.05 | 72,138 | $337.19 M |
| 07/15/2024 | $23.58 | $24.28 (2.97%) | $24.80 | $23.58 | 51,049 | $328.14 M |
| 07/12/2024 | $23.79 | $23.45 (-1.43%) | $24.13 | $23.02 | 36,009 | $316.92 M |
| 07/11/2024 | $22.54 | $23.55 (4.48%) | $23.82 | $22.43 | 67,141 | $318.27 M |
| 07/10/2024 | $21.71 | $22.17 (2.12%) | $22.29 | $21.26 | 23,501 | $299.62 M |
| 07/09/2024 | $21.15 | $21.68 (2.51%) | $21.69 | $21.11 | 39,018 | $293.00 M |
| 07/08/2024 | $21.33 | $21.25 (-0.38%) | $21.84 | $20.88 | 68,794 | $287.19 M |
| 07/05/2024 | $21.87 | $21.26 (-2.79%) | $21.94 | $21.01 | 55,873 | $287.32 M |
| 07/03/2024 | $22.82 | $22.31 (-2.23%) | $22.99 | $22.25 | 28,781 | $301.51 M |
| 07/02/2024 | $22.40 | $22.89 (2.19%) | $23.03 | $22.16 | 29,970 | $309.35 M |
| 07/01/2024 | $23.15 | $22.41 (-3.2%) | $23.50 | $22.05 | 36,165 | $302.86 M |
| 06/28/2024 | $23.13 | $23.22 (0.39%) | $23.30 | $22.13 | 96,881 | $313.81 M |
| 06/27/2024 | $22.55 | $22.77 (0.98%) | $22.80 | $22.08 | 15,869 | $307.73 M |
| 06/26/2024 | $21.48 | $22.53 (4.89%) | $22.93 | $21.12 | 37,394 | $304.49 M |
| 06/25/2024 | $22.64 | $21.48 (-5.12%) | $22.64 | $21.34 | 29,555 | $290.29 M |
| 06/24/2024 | $22.17 | $22.72 (2.48%) | $23.00 | $22.17 | 21,537 | $307.05 M |
| 06/21/2024 | $22.50 | $22.26 (-1.07%) | $22.94 | $22.25 | 48,464 | $300.84 M |
| 06/20/2024 | $21.95 | $22.49 (2.46%) | $22.55 | $21.90 | 22,726 | $303.94 M |
| 06/18/2024 | $22.34 | $21.89 (-2.01%) | $22.87 | $21.83 | 34,139 | $295.84 M |
| 06/17/2024 | $21.57 | $22.16 (2.74%) | $22.99 | $21.40 | 75,459 | $299.48 M |
| 06/14/2024 | $21.89 | $21.74 (-0.69%) | $22.14 | $21.50 | 23,057 | $293.81 M |
| 06/13/2024 | $22.49 | $22.29 (-0.89%) | $22.79 | $21.83 | 26,242 | $301.24 M |
| 06/12/2024 | $24.10 | $22.37 (-7.18%) | $24.25 | $22.20 | 49,959 | $302.32 M |
| 06/11/2024 | $24.98 | $23.00 (-7.93%) | $24.98 | $22.80 | 101,679 | $310.84 M |
| 06/10/2024 | $20.07 | $22.70 (13.1%) | $24.00 | $19.95 | 302,874 | $306.78 M |