-
5 DAY PERFORMANCE
-1.54% -
1 MONTH PERFORMANCE
+13.72% -
3 MONTH PERFORMANCE
+25.21% -
6 MONTH PERFORMANCE
+39.94% -
YEAR-TO-DATE PERFORMANCE
+28.99% -
1 YEAR PERFORMANCE
+61.00%
Farmers & Merchants Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $27.38 | $27.71 (1.21%) | $27.71 | $27.18 | 15,626 | $374.56 M |
| 10/11/2024 | $26.21 | $27.42 (4.62%) | $27.42 | $26.03 | 12,948 | $370.64 M |
| 10/10/2024 | $25.93 | $26.13 (0.77%) | $26.17 | $25.93 | 14,334 | $353.21 M |
| 10/09/2024 | $26.15 | $26.20 (0.19%) | $26.51 | $25.99 | 11,800 | $354.15 M |
| 10/08/2024 | $26.12 | $26.18 (0.23%) | $26.37 | $25.91 | 13,100 | $353.88 M |
| 10/07/2024 | $26.10 | $25.99 (-0.42%) | $26.48 | $25.93 | 15,616 | $351.31 M |
| 10/04/2024 | $26.53 | $26.08 (-1.7%) | $26.53 | $26.08 | 10,700 | $352.53 M |
| 10/03/2024 | $26.06 | $26.25 (0.73%) | $26.25 | $25.56 | 16,305 | $354.83 M |
| 10/02/2024 | $26.48 | $26.06 (-1.59%) | $26.48 | $25.92 | 9,600 | $352.26 M |
| 10/01/2024 | $27.47 | $26.16 (-4.77%) | $27.47 | $25.95 | 26,000 | $353.61 M |
| 09/30/2024 | $27.43 | $27.65 (0.8%) | $28.14 | $27.27 | 19,811 | $373.75 M |
| 09/27/2024 | $27.54 | $27.69 (0.54%) | $27.80 | $27.28 | 23,500 | $374.29 M |
| 09/26/2024 | $27.70 | $27.25 (-1.62%) | $27.78 | $27.18 | 20,300 | $368.35 M |
| 09/25/2024 | $27.48 | $27.37 (-0.4%) | $27.57 | $26.71 | 26,636 | $369.97 M |
| 09/24/2024 | $27.51 | $27.44 (-0.25%) | $27.84 | $27.30 | 21,008 | $370.91 M |
| 09/23/2024 | $27.56 | $27.30 (-0.94%) | $27.56 | $27.00 | 13,319 | $369.02 M |
| 09/20/2024 | $27.61 | $27.53 (-0.29%) | $27.93 | $26.67 | 104,311 | $372.13 M |
| 09/19/2024 | $28.00 | $27.97 (-0.11%) | $28.01 | $26.93 | 24,500 | $378.08 M |
| 09/18/2024 | $26.97 | $27.45 (1.78%) | $27.84 | $26.69 | 26,327 | $371.05 M |
| 09/17/2024 | $28.00 | $26.87 (-4.04%) | $28.00 | $26.87 | 37,151 | $363.21 M |
| 09/16/2024 | $27.58 | $27.60 (0.07%) | $27.99 | $27.15 | 29,543 | $373.08 M |
| 09/13/2024 | $27.29 | $27.67 (1.39%) | $27.77 | $26.65 | 20,700 | $374.02 M |
| 09/12/2024 | $26.64 | $26.82 (0.68%) | $27.06 | $26.43 | 13,700 | $362.53 M |
| 09/11/2024 | $26.13 | $26.42 (1.11%) | $26.67 | $25.92 | 20,649 | $357.13 M |
| 09/10/2024 | $26.18 | $26.41 (0.88%) | $26.41 | $25.77 | 15,500 | $356.99 M |
| 09/09/2024 | $25.87 | $26.03 (0.62%) | $26.30 | $25.87 | 18,200 | $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 |