5 DAY PERFORMANCE
+12.24%
1 MONTH PERFORMANCE
+4.17%
3 MONTH PERFORMANCE
-13.95%
6 MONTH PERFORMANCE
-0.58%
YEAR-TO-DATE PERFORMANCE
-6.59%
1 YEAR PERFORMANCE
+39.29%
Farmers & Merchants Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.50 | $23.67 (0.72%) | $23.72 | $23.16 | 11,195 | $324.28 M |
| 03/11/2025 | $23.31 | $23.40 (0.39%) | $23.95 | $22.66 | 19,443 | $320.58 M |
| 03/10/2025 | $24.11 | $23.31 (-3.32%) | $24.11 | $23.25 | 10,946 | $319.34 M |
| 03/07/2025 | $23.72 | $24.51 (3.33%) | $24.67 | $23.72 | 11,500 | $335.78 M |
| 03/06/2025 | $23.91 | $24.15 (1%) | $24.15 | $22.71 | 19,600 | $330.85 M |
| 03/05/2025 | $24.47 | $24.28 (-0.78%) | $24.85 | $24.28 | 16,241 | $332.63 M |
| 03/04/2025 | $24.65 | $25.02 (1.5%) | $25.66 | $24.65 | 10,300 | $342.77 M |
| 03/03/2025 | $25.64 | $25.43 (-0.82%) | $25.85 | $25.32 | 12,000 | $348.39 M |
| 02/28/2025 | $25.79 | $25.70 (-0.35%) | $26.00 | $25.46 | 12,349 | $347.39 M |
| 02/27/2025 | $25.28 | $25.56 (1.11%) | $25.68 | $25.18 | 14,400 | $345.50 M |
| 02/26/2025 | $24.92 | $25.50 (2.33%) | $25.50 | $24.92 | 16,135 | $344.69 M |
| 02/25/2025 | $24.70 | $24.98 (1.13%) | $25.30 | $24.70 | 22,244 | $337.66 M |
| 02/24/2025 | $25.39 | $24.70 (-2.72%) | $25.39 | $24.59 | 14,303 | $333.88 M |
| 02/21/2025 | $25.83 | $25.19 (-2.48%) | $26.02 | $25.00 | 21,635 | $340.50 M |
| 02/20/2025 | $25.74 | $25.50 (-0.93%) | $25.74 | $25.14 | 9,417 | $344.69 M |
| 02/19/2025 | $25.86 | $25.91 (0.19%) | $26.12 | $25.65 | 12,600 | $350.23 M |
| 02/18/2025 | $26.23 | $26.14 (-0.34%) | $26.39 | $25.46 | 11,623 | $353.34 M |
| 02/14/2025 | $26.57 | $26.23 (-1.28%) | $26.74 | $26.13 | 10,508 | $354.56 M |
| 02/13/2025 | $26.77 | $26.41 (-1.34%) | $26.77 | $25.71 | 19,500 | $356.99 M |
| 02/12/2025 | $26.83 | $26.06 (-2.87%) | $26.83 | $26.06 | 19,000 | $352.26 M |
| 02/11/2025 | $26.71 | $27.24 (1.98%) | $27.34 | $26.71 | 10,500 | $368.21 M |
| 02/10/2025 | $27.07 | $27.02 (-0.18%) | $27.27 | $26.84 | 11,600 | $365.24 M |
| 02/07/2025 | $27.00 | $26.99 (-0.04%) | $27.02 | $26.63 | 11,518 | $364.83 M |
| 02/06/2025 | $27.46 | $27.25 (-0.76%) | $27.46 | $26.84 | 15,900 | $368.35 M |
| 02/05/2025 | $27.19 | $27.59 (1.47%) | $27.81 | $26.97 | 23,318 | $372.94 M |
| 02/04/2025 | $25.97 | $26.89 (3.54%) | $26.96 | $25.97 | 13,700 | $363.48 M |
| 02/03/2025 | $26.30 | $26.18 (-0.46%) | $26.65 | $25.62 | 21,518 | $353.88 M |
| 01/31/2025 | $27.48 | $27.17 (-1.13%) | $27.56 | $26.96 | 15,600 | $367.26 M |
| 01/30/2025 | $28.08 | $27.53 (-1.96%) | $28.29 | $27.53 | 15,324 | $372.13 M |
| 01/29/2025 | $27.73 | $27.77 (0.14%) | $28.26 | $27.28 | 20,643 | $375.37 M |
| 01/28/2025 | $27.05 | $27.30 (0.92%) | $27.63 | $26.90 | 20,900 | $369.02 M |
| 01/27/2025 | $26.30 | $27.20 (3.42%) | $27.27 | $26.30 | 25,800 | $367.67 M |
| 01/24/2025 | $26.34 | $26.46 (0.46%) | $26.71 | $26.05 | 21,500 | $357.67 M |
| 01/23/2025 | $25.96 | $26.54 (2.23%) | $26.57 | $25.72 | 16,100 | $358.75 M |
| 01/22/2025 | $27.15 | $25.96 (-4.38%) | $27.74 | $25.76 | 58,500 | $350.91 M |
| 01/21/2025 | $26.76 | $27.28 (1.94%) | $28.97 | $25.68 | 31,100 | $368.75 M |
| 01/17/2025 | $26.52 | $26.70 (0.68%) | $27.03 | $26.05 | 18,800 | $360.91 M |
| 01/16/2025 | $27.39 | $26.29 (-4.02%) | $27.87 | $25.67 | 30,700 | $355.37 M |
| 01/15/2025 | $27.58 | $27.32 (-0.94%) | $27.72 | $26.86 | 11,200 | $369.29 M |
| 01/14/2025 | $26.46 | $26.70 (0.91%) | $26.79 | $26.30 | 15,245 | $360.91 M |
| 01/13/2025 | $24.91 | $26.34 (5.74%) | $26.36 | $24.91 | 33,202 | $356.04 M |
| 01/10/2025 | $26.22 | $25.17 (-4%) | $26.22 | $24.73 | 35,000 | $340.23 M |
| 01/08/2025 | $26.51 | $26.80 (1.09%) | $26.80 | $26.51 | 9,900 | $362.26 M |
| 01/07/2025 | $27.56 | $26.81 (-2.72%) | $27.56 | $26.41 | 23,234 | $362.40 M |
| 01/06/2025 | $28.09 | $27.51 (-2.06%) | $28.49 | $27.36 | 24,908 | $371.86 M |
| 01/03/2025 | $28.50 | $28.15 (-1.23%) | $28.61 | $28.03 | 19,309 | $380.51 M |
| 01/02/2025 | $29.86 | $28.35 (-5.06%) | $29.86 | $28.01 | 13,800 | $383.21 M |
| 12/31/2024 | $28.50 | $29.45 (3.33%) | $29.45 | $28.31 | 39,526 | $398.08 M |
| 12/30/2024 | $28.23 | $28.52 (1.03%) | $28.79 | $27.99 | 9,548 | $385.51 M |
| 12/27/2024 | $29.26 | $28.56 (-2.39%) | $29.26 | $28.45 | 13,800 | $386.05 M |
| 12/26/2024 | $29.10 | $29.60 (1.72%) | $29.60 | $29.10 | 11,100 | $400.11 M |
| 12/24/2024 | $29.06 | $29.37 (1.07%) | $29.45 | $28.85 | 9,519 | $397.00 M |
| 12/23/2024 | $29.92 | $29.22 (-2.34%) | $29.95 | $29.01 | 16,206 | $394.97 M |
| 12/20/2024 | $28.91 | $29.92 (3.49%) | $30.29 | $28.91 | 77,505 | $404.44 M |
| 12/19/2024 | $30.09 | $29.46 (-2.09%) | $30.09 | $29.14 | 21,800 | $398.22 M |
| 12/18/2024 | $31.81 | $29.69 (-6.66%) | $31.92 | $29.52 | 26,900 | $401.33 M |
| 12/17/2024 | $32.71 | $31.92 (-2.42%) | $32.85 | $31.83 | 28,325 | $431.47 M |
| 12/16/2024 | $32.00 | $32.70 (2.19%) | $33.02 | $31.70 | 18,600 | $442.01 M |
| 12/13/2024 | $32.15 | $31.97 (-0.56%) | $32.49 | $31.73 | 21,200 | $432.15 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.
