5 DAY PERFORMANCE
-5.51%
1 MONTH PERFORMANCE
+10.43%
3 MONTH PERFORMANCE
+20.74%
6 MONTH PERFORMANCE
+11.27%
YEAR-TO-DATE PERFORMANCE
+13.03%
1 YEAR PERFORMANCE
+7.83%
Farmers & Merchants Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $27.77 | $27.94 (0.61%) | $28.28 | $27.36 | 6.88 K | |
| 02/18/2026 | $28.98 | $27.80 (-4.07%) | $29.79 | $27.61 | 44.80 K | $382.23 M |
| 02/17/2026 | $29.60 | $28.95 (-2.2%) | $29.83 | $28.71 | 41.94 K | $398.05 M |
| 02/13/2026 | $27.85 | $29.57 (6.18%) | $29.63 | $27.66 | 28.51 K | $406.57 M |
| 02/12/2026 | $28.12 | $27.47 (-2.31%) | $28.12 | $26.52 | 62.70 K | $377.70 M |
| 02/11/2026 | $27.84 | $27.75 (-0.32%) | $28.00 | $27.31 | 34.52 K | $381.55 M |
| 02/10/2026 | $27.96 | $27.53 (-1.54%) | $28.35 | $27.51 | 19.62 K | $378.52 M |
| 02/09/2026 | $28.27 | $27.95 (-1.13%) | $28.32 | $27.71 | 18.50 K | $384.30 M |
| 02/06/2026 | $28.39 | $28.29 (-0.35%) | $28.83 | $27.86 | 56.70 K | $388.15 M |
| 02/05/2026 | $28.36 | $27.99 (-1.3%) | $28.50 | $27.41 | 38.64 K | $384.03 M |
| 02/04/2026 | $27.85 | $28.36 (1.83%) | $28.88 | $27.85 | 37.51 K | $389.11 M |
| 02/03/2026 | $27.51 | $27.73 (0.8%) | $28.07 | $27.12 | 18.00 K | $380.47 M |
| 02/02/2026 | $26.85 | $27.69 (3.13%) | $28.00 | $26.85 | 52.10 K | $379.92 M |
| 01/30/2026 | $26.06 | $26.83 (2.95%) | $27.09 | $25.52 | 52.50 K | $368.12 M |
| 01/29/2026 | $25.75 | $26.20 (1.75%) | $26.44 | $25.32 | 30.82 K | $359.47 M |
| 01/28/2026 | $26.46 | $25.49 (-3.67%) | $26.50 | $25.30 | 22.63 K | $349.73 M |
| 01/27/2026 | $26.14 | $26.27 (0.5%) | $26.86 | $25.50 | 13.50 K | $360.43 M |
| 01/26/2026 | $25.58 | $26.13 (2.15%) | $26.44 | $25.56 | 21.41 K | $358.51 M |
| 01/23/2026 | $26.68 | $25.66 (-3.82%) | $26.97 | $25.47 | 28.12 K | $352.06 M |
| 01/22/2026 | $26.77 | $26.67 (-0.37%) | $27.54 | $25.32 | 20.80 K | $365.92 M |
| 01/21/2026 | $25.60 | $26.77 (4.57%) | $26.82 | $25.60 | 32.01 K | $367.29 M |
| 01/20/2026 | $24.83 | $25.31 (1.93%) | $25.96 | $24.76 | 33.13 K | $347.26 M |
| 01/16/2026 | $25.50 | $25.30 (-0.78%) | $26.35 | $25.30 | 25.60 K | $347.12 M |
| 01/15/2026 | $25.29 | $25.37 (0.32%) | $25.99 | $25.29 | 10.22 K | $348.09 M |
| 01/14/2026 | $24.89 | $25.29 (1.61%) | $25.30 | $24.75 | 14.20 K | $346.99 M |
| 01/13/2026 | $25.10 | $24.86 (-0.96%) | $25.27 | $24.62 | 22.32 K | $341.09 M |
| 01/12/2026 | $25.11 | $25.06 (-0.2%) | $25.27 | $24.45 | 19.80 K | $343.83 M |
| 01/09/2026 | $25.23 | $25.18 (-0.2%) | $25.83 | $23.94 | 33.80 K | $345.48 M |
| 01/08/2026 | $23.95 | $25.16 (5.05%) | $25.29 | $23.95 | 34.50 K | $345.20 M |
| 01/07/2026 | $24.07 | $24.05 (-0.08%) | $24.20 | $23.55 | 26.84 K | $329.97 M |
| 01/06/2026 | $24.16 | $24.39 (0.95%) | $24.54 | $23.91 | 35.00 K | $334.64 M |
| 01/05/2026 | $24.24 | $24.41 (0.7%) | $24.93 | $24.10 | 27.70 K | $334.91 M |
| 01/02/2026 | $24.75 | $24.33 (-1.7%) | $24.75 | $23.96 | 22.20 K | $333.82 M |
| 12/31/2025 | $24.85 | $24.72 (-0.52%) | $25.00 | $24.14 | 41.31 K | $339.17 M |
| 12/30/2025 | $24.50 | $24.90 (1.63%) | $25.36 | $24.50 | 11.92 K | $341.64 M |
| 12/29/2025 | $25.86 | $24.98 (-3.4%) | $25.86 | $24.66 | 16.40 K | $342.73 M |
| 12/26/2025 | $25.81 | $26.09 (1.08%) | $26.20 | $25.76 | 9.70 K | $357.96 M |
| 12/24/2025 | $26.44 | $25.90 (-2.04%) | $26.45 | $25.81 | 8.80 K | $355.36 M |
| 12/23/2025 | $26.60 | $26.30 (-1.13%) | $26.97 | $26.27 | 14.51 K | $360.84 M |
| 12/22/2025 | $27.40 | $26.61 (-2.88%) | $27.67 | $26.51 | 20.92 K | $365.10 M |
| 12/19/2025 | $27.55 | $27.50 (-0.18%) | $28.23 | $27.26 | 54.00 K | $377.31 M |
| 12/18/2025 | $28.11 | $27.70 (-1.46%) | $28.12 | $27.42 | 22.60 K | $380.05 M |
| 12/17/2025 | $27.29 | $28.00 (2.6%) | $28.12 | $26.70 | 24.34 K | $384.17 M |
| 12/16/2025 | $27.64 | $27.38 (-0.94%) | $28.00 | $26.92 | 66.40 K | $375.66 M |
| 12/15/2025 | $27.73 | $27.70 (-0.11%) | $28.39 | $27.32 | 23.32 K | $380.05 M |
| 12/12/2025 | $26.70 | $27.56 (3.22%) | $27.83 | $26.70 | 22.20 K | $378.13 M |
| 12/11/2025 | $26.70 | $26.74 (0.15%) | $27.67 | $26.41 | 33.65 K | $366.88 M |
| 12/10/2025 | $25.83 | $26.78 (3.68%) | $27.28 | $25.83 | 51.20 K | $367.43 M |
| 12/09/2025 | $25.27 | $25.60 (1.31%) | $25.81 | $25.03 | 15.90 K | $351.24 M |
| 12/08/2025 | $25.02 | $24.70 (-1.28%) | $25.12 | $24.44 | 8.40 K | $338.89 M |
| 12/05/2025 | $25.30 | $24.80 (-1.98%) | $25.63 | $24.59 | 13.10 K | $340.26 M |
| 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 |
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.
