Farmers & Merchants Bancorp Inc (FMAO) Historical Stock Data
21.79 ↓0.13 (-0.59%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FMAO is up 0.46% a day on average. There have been 16 days where Farmers & Merchants Bancorp Inc closed green and 14 days where FMAO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.07 | 21.79 | ↓$0.28 (-1.27%) | 21.26 | 22.49 | 15.04K |
| 2024-05-02 | 21.14 | 21.92 | ↑$0.78 (3.69%) | 21.14 | 22.29 | 19.05K |
| 2024-05-01 | 20.79 | 21.17 | ↑$0.38 (1.83%) | 20.79 | 21.41 | 9.64K |
| 2024-04-30 | 21.11 | 20.50 | ↓$0.61 (-2.87%) | 20.50 | 21.11 | 11.03K |
| 2024-04-29 | 21.92 | 21.01 | ↓$0.91 (-4.15%) | 20.76 | 21.92 | 15.15K |
| 2024-04-26 | 20.69 | 21.72 | ↑$1.03 (4.98%) | 20.69 | 22.12 | 24.83K |
| 2024-04-25 | 20.60 | 20.47 | ↓$0.13 (-0.63%) | 20.36 | 21.07 | 15.99K |
| 2024-04-24 | 21.17 | 21.30 | ↑$0.13 (0.61%) | 20.76 | 21.74 | 19.12K |
| 2024-04-23 | 21.23 | 21.19 | ↓$0.04 (-0.19%) | 21.01 | 22.00 | 8.89K |
| 2024-04-22 | 20.95 | 21.08 | ↑$0.13 (0.62%) | 20.43 | 22.28 | 30K |
| 2024-04-19 | 19.87 | 21.00 | ↑$1.13 (5.69%) | 19.87 | 21.00 | 14.53K |
| 2024-04-18 | 20.03 | 20.21 | ↑$0.18 (0.90%) | 19.65 | 20.49 | 27.27K |
| 2024-04-17 | 19.94 | 19.85 | ↓$0.09 (-0.45%) | 19.85 | 20.44 | 11.43K |
| 2024-04-16 | 19.88 | 20.23 | ↑$0.35 (1.76%) | 19.88 | 20.44 | 6.08K |
| 2024-04-15 | 20.10 | 20.03 | ↓$0.07 (-0.35%) | 19.84 | 20.21 | 11.64K |
| 2024-04-12 | 20.20 | 20.07 | ↓$0.13 (-0.64%) | 19.70 | 20.28 | 12.77K |
| 2024-04-11 | 20.05 | 20.25 | ↑$0.20 (1.00%) | 19.86 | 21.79 | 14.83K |
| 2024-04-10 | 20.75 | 20.11 | ↓$0.64 (-3.08%) | 19.82 | 21.09 | 32.13K |
| 2024-04-09 | 21.25 | 21.39 | ↑$0.14 (0.66%) | 21.25 | 21.42 | 13.83K |
| 2024-04-08 | 21.13 | 21.25 | ↑$0.12 (0.57%) | 20.83 | 21.48 | 13.53K |
| 2024-04-05 | 21.35 | 21.23 | ↓$0.12 (-0.56%) | 20.91 | 21.51 | 11.50K |
| 2024-04-04 | 21.45 | 21.35 | ↓$0.10 (-0.47%) | 21.05 | 21.51 | 14.12K |
| 2024-04-03 | 20.72 | 20.97 | ↑$0.25 (1.21%) | 20.58 | 21.30 | 21.67K |
| 2024-04-02 | 20.92 | 20.95 | ↑$0.03 (0.14%) | 20.75 | 21.14 | 13.68K |
| 2024-04-01 | 22.04 | 21.41 | ↓$0.63 (-2.86%) | 21.25 | 22.04 | 37.83K |
| 2024-03-28 | 22.15 | 22.29 | ↑$0.14 (0.63%) | 21.80 | 22.79 | 72.31K |
| 2024-03-27 | 22.74 | 22.50 | ↓$0.24 (-1.06%) | 21.69 | 23.00 | 24.34K |
| 2024-03-26 | 22.20 | 22.50 | ↑$0.30 (1.35%) | 21.64 | 23.19 | 26.54K |
| 2024-03-25 | 20.51 | 22.30 | ↑$1.79 (8.73%) | 20.51 | 22.50 | 41.36K |
| 2024-03-22 | 21.02 | 20.59 | ↓$0.43 (-2.05%) | 20.59 | 21.02 | 10.07K |
Create an account or log in to view more rows.
$FMAO what happens?
$FMAO why is this not moving lol
$FMAO I bought the dip
$FMAO ready to explode
$FMAO I like the stock!
$FMAO Bull trap
$FMAO love cooking these little bears on here
$FMAO News Plz.....
$FMAO about to pop IMHO
$FMAO hot trash