5 DAY PERFORMANCE
+3.80%
1 MONTH PERFORMANCE
+3.50%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
+11.39%
YEAR-TO-DATE PERFORMANCE
-13.65%
1 YEAR PERFORMANCE
-22.23%
Farmers & Merchants Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.51 | $25.43 (-0.31%) | $25.81 | $25.13 | 10.60 K | $348.91 M |
| 12/03/2025 | $24.46 | $25.48 (4.17%) | $25.61 | $24.46 | 18.70 K | $349.59 M |
| 12/02/2025 | $24.73 | $24.39 (-1.37%) | $24.95 | $24.06 | 28.90 K | $334.64 M |
| 12/01/2025 | $24.26 | $24.47 (0.87%) | $24.98 | $23.00 | 21.85 K | $335.74 M |
| 11/28/2025 | $25.06 | $24.50 (-2.23%) | $25.16 | $23.32 | 17.70 K | $336.15 M |
| 11/26/2025 | $25.02 | $25.07 (0.2%) | $25.53 | $24.14 | 24.32 K | $343.97 M |
| 11/25/2025 | $25.00 | $25.19 (0.76%) | $25.62 | $24.96 | 18.40 K | $345.62 M |
| 11/24/2025 | $24.68 | $24.85 (0.69%) | $24.85 | $23.06 | 15.81 K | $340.95 M |
| 11/21/2025 | $23.36 | $24.98 (6.93%) | $25.12 | $23.36 | 28.50 K | $342.73 M |
| 11/20/2025 | $23.62 | $23.34 (-1.19%) | $23.79 | $22.91 | 16.00 K | $320.23 M |
| 11/19/2025 | $23.47 | $23.14 (-1.41%) | $23.69 | $23.05 | 11.40 K | $317.49 M |
| 11/18/2025 | $23.70 | $23.51 (-0.8%) | $23.97 | $23.50 | 12.41 K | $322.57 M |
| 11/17/2025 | $24.60 | $23.64 (-3.9%) | $24.82 | $23.00 | 14.10 K | $324.35 M |
| 11/14/2025 | $24.55 | $24.73 (0.73%) | $24.97 | $24.02 | 12.20 K | $339.30 M |
| 11/13/2025 | $24.65 | $24.85 (0.81%) | $24.85 | $24.19 | 14.92 K | $340.95 M |
| 11/12/2025 | $24.73 | $24.63 (-0.4%) | $24.95 | $24.45 | 13.52 K | $337.93 M |
| 11/11/2025 | $24.28 | $24.44 (0.66%) | $24.44 | $24.10 | 10.40 K | $335.33 M |
| 11/10/2025 | $24.82 | $24.30 (-2.1%) | $24.94 | $23.49 | 30.95 K | $333.40 M |
| 11/07/2025 | $24.28 | $24.47 (0.78%) | $24.59 | $24.13 | 13.50 K | $335.74 M |
| 11/06/2025 | $24.23 | $24.25 (0.08%) | $24.30 | $23.68 | 14.60 K | $332.72 M |
| 11/05/2025 | $23.95 | $24.57 (2.59%) | $24.74 | $23.95 | 15.00 K | $337.11 M |
| 11/04/2025 | $23.72 | $24.03 (1.31%) | $24.20 | $23.69 | 17.21 K | $329.70 M |
| 11/03/2025 | $23.92 | $23.81 (-0.46%) | $24.12 | $23.67 | 15.13 K | $326.68 M |
| 10/31/2025 | $23.41 | $23.90 (2.09%) | $24.00 | $23.20 | 16.10 K | $327.92 M |
| 10/30/2025 | $22.93 | $23.67 (3.23%) | $24.00 | $22.93 | 46.42 K | $324.76 M |
| 10/29/2025 | $23.74 | $23.01 (-3.07%) | $24.17 | $22.91 | 31.83 K | $315.71 M |
| 10/28/2025 | $24.14 | $23.90 (-0.99%) | $24.99 | $23.29 | 25.73 K | $327.92 M |
| 10/27/2025 | $24.51 | $23.96 (-2.24%) | $24.63 | $23.61 | 21.04 K | $328.74 M |
| 10/24/2025 | $24.46 | $24.57 (0.45%) | $24.84 | $24.46 | 8.21 K | $337.11 M |
| 10/23/2025 | $24.46 | $24.20 (-1.06%) | $24.46 | $24.00 | 9.91 K | $332.03 M |
| 10/22/2025 | $24.38 | $24.57 (0.78%) | $24.62 | $24.14 | 16.50 K | $337.11 M |
| 10/21/2025 | $24.74 | $24.48 (-1.05%) | $25.15 | $23.83 | 27.50 K | $335.87 M |
| 10/20/2025 | $24.03 | $24.84 (3.37%) | $24.84 | $23.92 | 24.80 K | $340.81 M |
| 10/17/2025 | $23.21 | $23.68 (2.02%) | $24.13 | $23.08 | 19.90 K | $324.90 M |
| 10/16/2025 | $24.42 | $23.12 (-5.32%) | $24.42 | $22.77 | 15.43 K | $317.21 M |
| 10/15/2025 | $24.89 | $24.52 (-1.49%) | $25.17 | $24.33 | 15.80 K | $336.42 M |
| 10/14/2025 | $23.68 | $24.78 (4.65%) | $24.83 | $23.43 | 15.55 K | $339.99 M |
| 10/13/2025 | $23.65 | $24.10 (1.9%) | $24.21 | $23.33 | 24.54 K | $330.66 M |
| 10/10/2025 | $24.42 | $23.34 (-4.42%) | $24.42 | $23.30 | 19.82 K | $320.23 M |
| 10/09/2025 | $25.28 | $24.52 (-3.01%) | $25.28 | $24.26 | 11.54 K | $336.42 M |
| 10/08/2025 | $25.04 | $25.18 (0.56%) | $25.30 | $24.85 | 17.22 K | $345.48 M |
| 10/07/2025 | $25.36 | $24.77 (-2.33%) | $25.65 | $24.75 | 20.05 K | $339.85 M |
| 10/06/2025 | $25.56 | $25.34 (-0.86%) | $25.58 | $24.75 | 31.50 K | $347.67 M |
| 10/03/2025 | $24.61 | $25.30 (2.8%) | $25.43 | $24.61 | 19.91 K | $347.12 M |
| 10/02/2025 | $25.41 | $24.56 (-3.35%) | $25.41 | $24.21 | 22.71 K | $336.97 M |
| 10/01/2025 | $24.81 | $25.46 (2.62%) | $25.47 | $24.30 | 19.22 K | $349.32 M |
| 09/30/2025 | $25.76 | $25.01 (-2.91%) | $25.76 | $24.90 | 46.20 K | $343.15 M |
| 09/29/2025 | $26.37 | $26.00 (-1.4%) | $26.45 | $25.27 | 28.40 K | $356.73 M |
| 09/26/2025 | $25.06 | $26.29 (4.91%) | $26.30 | $25.06 | 24.90 K | $360.71 M |
| 09/25/2025 | $25.24 | $25.72 (1.9%) | $26.06 | $25.03 | 10.90 K | $352.89 M |
| 09/24/2025 | $25.99 | $25.80 (-0.73%) | $26.16 | $25.67 | 12.10 K | $353.98 M |
| 09/23/2025 | $25.79 | $26.02 (0.89%) | $26.39 | $25.66 | 19.12 K | $357.00 M |
| 09/22/2025 | $25.75 | $25.82 (0.27%) | $26.01 | $25.51 | 30.70 K | $354.26 M |
| 09/19/2025 | $26.34 | $26.09 (-0.95%) | $26.34 | $25.41 | 56.05 K | $357.96 M |
| 09/18/2025 | $25.81 | $26.52 (2.75%) | $26.86 | $25.81 | 42.50 K | $363.86 M |
| 09/17/2025 | $25.44 | $25.81 (1.45%) | $26.72 | $25.33 | 28.34 K | $354.12 M |
| 09/16/2025 | $26.08 | $25.40 (-2.61%) | $26.08 | $25.08 | 18.85 K | $348.50 M |
| 09/15/2025 | $26.19 | $26.10 (-0.34%) | $26.25 | $25.80 | 14.10 K | $358.10 M |
| 09/12/2025 | $26.48 | $26.01 (-1.77%) | $26.48 | $25.67 | 14.80 K | $356.87 M |
| 09/11/2025 | $25.70 | $26.50 (3.11%) | $26.50 | $25.70 | 15.80 K | $363.59 M |
| 09/10/2025 | $25.62 | $25.75 (0.51%) | $25.85 | $25.49 | 11.00 K | $353.30 M |
| 09/09/2025 | $25.88 | $25.73 (-0.58%) | $26.02 | $25.52 | 32.40 K | $353.02 M |
| 09/08/2025 | $26.16 | $26.12 (-0.15%) | $26.16 | $25.61 | 9.23 K | $358.38 M |
| 09/05/2025 | $26.77 | $26.18 (-2.2%) | $26.77 | $25.93 | 12.80 K | $359.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
