5 DAY PERFORMANCE
-29.99%
1 MONTH PERFORMANCE
-26.43%
3 MONTH PERFORMANCE
-13.14%
6 MONTH PERFORMANCE
+0.16%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
-3.99%
Farmers & Merchants Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.60 | $35.49 (-0.31%) | $36.05 | $35.49 | 43.62 K | $487.97 M |
| 09/18/2026 | $35.47 | $35.53 (0.17%) | $35.88 | $35.06 | 140.82 K | $488.52 M |
| 09/17/2026 | $36.11 | $35.67 (-1.22%) | $36.12 | $35.55 | 42.00 K | $490.44 M |
| 09/16/2026 | $35.63 | $35.78 (0.42%) | $36.00 | $35.30 | 64.30 K | $491.95 M |
| 09/15/2026 | $35.80 | $35.77 (-0.08%) | $36.00 | $35.17 | 48.00 K | $491.82 M |
| 09/14/2026 | $35.56 | $35.81 (0.7%) | $36.00 | $35.40 | 40.01 K | $492.37 M |
| 09/11/2026 | $35.53 | $35.47 (-0.17%) | $35.80 | $35.03 | 31.80 K | $487.69 M |
| 09/10/2026 | $34.82 | $35.41 (1.69%) | $35.50 | $34.66 | 34.00 K | $486.87 M |
| 09/09/2026 | $34.59 | $34.91 (0.93%) | $35.11 | $33.92 | 40.20 K | $479.99 M |
| 09/08/2026 | $35.20 | $34.85 (-0.99%) | $35.20 | $33.69 | 31.12 K | $479.17 M |
| 09/04/2026 | $34.97 | $35.27 (0.86%) | $35.39 | $34.97 | 29.00 K | $484.94 M |
| 09/03/2026 | $34.78 | $35.19 (1.18%) | $35.23 | $34.72 | 38.82 K | $483.84 M |
| 09/02/2026 | $34.10 | $34.56 (1.35%) | $34.94 | $34.07 | 56.94 K | $475.18 M |
| 09/01/2026 | $33.84 | $33.89 (0.15%) | $34.11 | $33.75 | 38.82 K | $465.97 M |
| 08/31/2026 | $34.12 | $33.95 (-0.5%) | $34.16 | $33.69 | 50.10 K | $466.79 M |
| 08/28/2026 | $34.06 | $34.25 (0.56%) | $34.48 | $34.06 | 53.40 K | $470.92 M |
| 08/27/2026 | $33.58 | $33.90 (0.95%) | $34.10 | $33.03 | 43.82 K | $466.11 M |
| 08/26/2026 | $33.81 | $33.81 (0%) | $33.92 | $33.49 | 29.90 K | $464.87 M |
| 08/25/2026 | $34.09 | $33.68 (-1.2%) | $34.09 | $32.93 | 24.40 K | $463.08 M |
| 08/24/2026 | $34.08 | $33.99 (-0.26%) | $34.50 | $32.66 | 37.34 K | $467.34 M |
| 08/21/2026 | $33.93 | $34.05 (0.35%) | $34.27 | $33.25 | 107.74 K | $468.17 M |
| 08/20/2026 | $33.23 | $33.74 (1.53%) | $33.84 | $33.14 | 56.22 K | $463.91 M |
| 08/19/2026 | $35.00 | $33.50 (-4.29%) | $35.00 | $33.50 | 44.10 K | $460.61 M |
| 08/18/2026 | $35.05 | $34.83 (-0.63%) | $35.32 | $34.73 | 56.85 K | $478.89 M |
| 08/17/2026 | $35.11 | $35.03 (-0.23%) | $35.70 | $34.94 | 66.12 K | $481.64 M |
| 08/14/2026 | $35.38 | $35.11 (-0.76%) | $35.71 | $35.02 | 57.92 K | $482.74 M |
| 08/13/2026 | $35.19 | $35.33 (0.4%) | $35.59 | $35.19 | 59.70 K | $485.77 M |
| 08/12/2026 | $34.94 | $35.14 (0.57%) | $35.45 | $34.94 | 40.72 K | $483.15 M |
| 08/11/2026 | $34.46 | $35.06 (1.74%) | $35.12 | $34.46 | 75.50 K | $482.05 M |
| 08/10/2026 | $34.54 | $34.38 (-0.46%) | $34.77 | $34.00 | 78.21 K | $472.71 M |
| 08/07/2026 | $34.08 | $34.92 (2.46%) | $35.31 | $33.30 | 341.43 K | $480.13 M |
| 08/06/2026 | $34.24 | $34.28 (0.12%) | $34.60 | $33.62 | 94.90 K | $471.33 M |
| 08/05/2026 | $34.76 | $34.16 (-1.73%) | $34.78 | $34.15 | 62.70 K | $469.68 M |
| 08/04/2026 | $33.67 | $34.77 (3.27%) | $35.00 | $33.22 | 127.21 K | $478.07 M |
| 08/03/2026 | $33.69 | $33.59 (-0.3%) | $34.95 | $33.52 | 68.20 K | $461.84 M |
| 07/31/2026 | $33.07 | $33.36 (0.88%) | $33.90 | $32.76 | 89.81 K | $458.68 M |
| 07/30/2026 | $34.86 | $33.34 (-4.36%) | $35.39 | $31.43 | 74.71 K | $458.41 M |
| 07/29/2026 | $34.48 | $35.07 (1.71%) | $35.94 | $34.03 | 111.43 K | $482.19 M |
| 07/28/2026 | $31.59 | $34.44 (9.02%) | $34.74 | $30.51 | 159.80 K | $473.53 M |
| 07/27/2026 | $30.95 | $31.20 (0.81%) | $31.25 | $30.77 | 57.82 K | $428.98 M |
| 07/24/2026 | $30.44 | $30.95 (1.68%) | $31.27 | $29.02 | 86.91 K | $425.54 M |
| 07/23/2026 | $29.95 | $30.38 (1.44%) | $30.40 | $27.97 | 51.65 K | $417.71 M |
| 07/22/2026 | $30.84 | $30.48 (-1.17%) | $30.93 | $30.10 | 50.50 K | $419.08 M |
| 07/21/2026 | $30.75 | $30.90 (0.49%) | $30.93 | $30.41 | 67.64 K | $424.86 M |
| 07/20/2026 | $30.47 | $30.78 (1.02%) | $30.90 | $30.00 | 77.33 K | $423.21 M |
| 07/17/2026 | $31.06 | $30.57 (-1.58%) | $31.60 | $30.06 | 48.61 K | $420.32 M |
| 07/16/2026 | $30.06 | $31.49 (4.76%) | $31.91 | $30.06 | 79.90 K | $432.97 M |
| 07/15/2026 | $29.04 | $30.18 (3.93%) | $30.43 | $29.04 | 48.60 K | $414.96 M |
| 07/14/2026 | $30.10 | $29.81 (-0.96%) | $30.27 | $29.66 | 79.90 K | $409.87 M |
| 07/13/2026 | $29.77 | $30.08 (1.04%) | $30.30 | $29.57 | 64.98 K | $413.58 M |
| 07/10/2026 | $29.52 | $29.82 (1.02%) | $30.14 | $29.18 | 87.04 K | $410.01 M |
| 07/09/2026 | $29.42 | $29.94 (1.77%) | $30.06 | $29.37 | 81.12 K | $411.66 M |
| 07/08/2026 | $30.15 | $29.49 (-2.19%) | $30.40 | $29.40 | 76.20 K | $405.47 M |
| 07/07/2026 | $30.72 | $30.30 (-1.37%) | $31.19 | $30.23 | 67.93 K | $416.61 M |
| 07/06/2026 | $30.67 | $30.84 (0.55%) | $31.01 | $30.21 | 77.90 K | $424.03 M |
| 07/02/2026 | $31.53 | $30.67 (-2.73%) | $32.00 | $30.52 | 120.90 K | $421.69 M |
| 07/01/2026 | $30.58 | $31.45 (2.84%) | $31.45 | $30.58 | 92.80 K | $432.42 M |
| 06/30/2026 | $30.46 | $30.58 (0.39%) | $30.86 | $30.34 | 93.20 K | $420.46 M |
| 06/29/2026 | $30.09 | $30.56 (1.56%) | $30.79 | $29.94 | 113.60 K | $420.18 M |
| 06/26/2026 | $29.76 | $30.47 (2.39%) | $30.90 | $29.52 | 475.63 K | $418.94 M |
| 06/25/2026 | $29.62 | $29.93 (1.05%) | $30.05 | $29.54 | 118.80 K | $411.52 M |
| 06/24/2026 | $29.17 | $29.53 (1.23%) | $29.80 | $29.09 | 133.20 K | $406.02 M |
| 06/23/2026 | $28.66 | $29.23 (1.99%) | $29.24 | $28.66 | 130.94 K | $401.90 M |
| 06/22/2026 | $28.72 | $28.66 (-0.21%) | $29.16 | $28.61 | 78.50 K | $394.06 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.
