5 DAY PERFORMANCE
-8.07%
1 MONTH PERFORMANCE
-2.22%
3 MONTH PERFORMANCE
-11.45%
6 MONTH PERFORMANCE
+3.30%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+1.33%
Farmers & Merchants Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.51 | $27.17 (-1.24%) | $27.70 | $26.88 | 69.50 K | $375.63 M |
| 05/05/2026 | $26.68 | $27.21 (1.99%) | $27.25 | $26.50 | 131.33 K | $374.12 M |
| 05/04/2026 | $27.12 | $26.45 (-2.47%) | $27.32 | $26.17 | 341.32 K | $363.67 M |
| 05/01/2026 | $26.80 | $27.25 (1.68%) | $27.57 | $26.38 | 156.12 K | $374.67 M |
| 04/30/2026 | $26.50 | $26.78 (1.06%) | $27.22 | $26.50 | 64.61 K | $368.21 M |
| 04/29/2026 | $27.47 | $26.67 (-2.91%) | $27.47 | $26.64 | 21.10 K | $366.70 M |
| 04/28/2026 | $27.61 | $27.67 (0.22%) | $27.87 | $27.50 | 44.82 K | $380.45 M |
| 04/27/2026 | $26.64 | $27.47 (3.12%) | $27.47 | $26.64 | 35.23 K | $377.70 M |
| 04/24/2026 | $26.36 | $26.64 (1.06%) | $26.76 | $26.03 | 110.60 K | $366.28 M |
| 04/23/2026 | $26.75 | $26.52 (-0.86%) | $27.05 | $26.26 | 72.34 K | $364.63 M |
| 04/22/2026 | $26.80 | $26.75 (-0.19%) | $27.04 | $26.48 | 86.22 K | $367.80 M |
| 04/21/2026 | $27.20 | $26.83 (-1.36%) | $27.76 | $26.56 | 57.90 K | $368.90 M |
| 04/20/2026 | $27.21 | $27.20 (-0.04%) | $27.75 | $27.14 | 31.10 K | $373.98 M |
| 04/17/2026 | $27.11 | $27.37 (0.96%) | $27.98 | $26.94 | 54.20 K | $376.32 M |
| 04/16/2026 | $26.52 | $26.78 (0.98%) | $27.05 | $25.39 | 76.30 K | $368.21 M |
| 04/15/2026 | $26.65 | $26.80 (0.56%) | $29.29 | $25.97 | 21.60 K | $368.48 M |
| 04/14/2026 | $26.71 | $26.80 (0.34%) | $27.00 | $25.52 | 32.94 K | $368.48 M |
| 04/13/2026 | $27.18 | $26.84 (-1.25%) | $27.18 | $26.38 | 37.90 K | $369.03 M |
| 04/10/2026 | $27.14 | $27.23 (0.33%) | $27.45 | $26.81 | 35.20 K | $374.40 M |
| 04/09/2026 | $26.47 | $27.28 (3.06%) | $27.33 | $26.30 | 42.85 K | $375.08 M |
| 04/08/2026 | $26.88 | $26.60 (-1.04%) | $26.88 | $26.25 | 32.20 K | $365.73 M |
| 04/07/2026 | $25.63 | $26.12 (1.91%) | $26.53 | $25.56 | 42.84 K | $359.13 M |
| 04/06/2026 | $25.88 | $25.62 (-1%) | $26.01 | $25.13 | 36.90 K | $352.26 M |
| 04/02/2026 | $25.36 | $25.88 (2.05%) | $26.13 | $25.14 | 59.82 K | $355.83 M |
| 04/01/2026 | $25.78 | $25.95 (0.66%) | $26.38 | $25.55 | 44.02 K | $356.80 M |
| 03/31/2026 | $25.81 | $25.67 (-0.54%) | $26.00 | $25.32 | 76.04 K | $352.95 M |
| 03/30/2026 | $25.55 | $25.63 (0.31%) | $25.72 | $25.20 | 36.22 K | $352.40 M |
| 03/27/2026 | $24.79 | $25.14 (1.41%) | $25.29 | $24.15 | 57.74 K | $345.66 M |
| 03/26/2026 | $24.87 | $25.00 (0.52%) | $25.38 | $24.28 | 44.92 K | $343.74 M |
| 03/25/2026 | $25.20 | $25.10 (-0.4%) | $25.31 | $24.71 | 32.50 K | $345.11 M |
| 03/24/2026 | $24.92 | $24.92 (0%) | $25.10 | $24.50 | 58.60 K | $342.64 M |
| 03/23/2026 | $25.32 | $25.16 (-0.63%) | $25.74 | $25.09 | 42.80 K | $345.94 M |
| 03/20/2026 | $25.00 | $25.01 (0.04%) | $25.07 | $24.48 | 93.00 K | $343.87 M |
| 03/19/2026 | $24.17 | $25.00 (3.43%) | $25.25 | $23.91 | 53.23 K | $343.74 M |
| 03/18/2026 | $24.09 | $24.27 (0.75%) | $24.62 | $23.95 | 55.11 K | $333.70 M |
| 03/17/2026 | $24.85 | $24.59 (-1.05%) | $24.91 | $24.16 | 49.90 K | $338.10 M |
| 03/16/2026 | $24.72 | $24.82 (0.4%) | $25.10 | $24.70 | 18.81 K | $341.26 M |
| 03/13/2026 | $24.91 | $24.50 (-1.65%) | $25.15 | $24.21 | 26.80 K | $336.86 M |
| 03/12/2026 | $24.56 | $24.80 (0.98%) | $24.86 | $24.20 | 19.40 K | $340.99 M |
| 03/11/2026 | $25.46 | $25.24 (-0.86%) | $25.46 | $24.94 | 28.00 K | $347.04 M |
| 03/10/2026 | $24.75 | $25.57 (3.31%) | $25.81 | $24.51 | 45.93 K | $351.57 M |
| 03/09/2026 | $24.27 | $25.05 (3.21%) | $25.65 | $23.70 | 50.53 K | $344.42 M |
| 03/06/2026 | $24.68 | $25.33 (2.63%) | $25.33 | $23.97 | 54.50 K | $348.27 M |
| 03/05/2026 | $25.85 | $25.15 (-2.71%) | $25.87 | $24.50 | 90.90 K | $345.80 M |
| 03/04/2026 | $26.59 | $26.06 (-1.99%) | $26.59 | $26.00 | 25.40 K | $358.31 M |
| 03/03/2026 | $26.39 | $26.43 (0.15%) | $26.61 | $25.90 | 22.14 K | $363.40 M |
| 03/02/2026 | $25.82 | $26.90 (4.18%) | $26.92 | $25.82 | 21.20 K | $369.86 M |
| 02/27/2026 | $26.93 | $25.86 (-3.97%) | $26.93 | $25.86 | 22.21 K | $355.56 M |
| 02/26/2026 | $27.99 | $27.46 (-1.89%) | $27.99 | $26.74 | 20.80 K | $377.56 M |
| 02/25/2026 | $26.61 | $27.12 (1.92%) | $27.18 | $26.10 | 15.30 K | $372.88 M |
| 02/24/2026 | $26.56 | $26.38 (-0.68%) | $26.58 | $26.11 | 13.10 K | $362.71 M |
| 02/23/2026 | $27.80 | $26.74 (-3.81%) | $27.80 | $25.98 | 31.32 K | $367.66 M |
| 02/20/2026 | $27.58 | $27.82 (0.87%) | $28.15 | $27.24 | 32.70 K | $382.51 M |
| 02/19/2026 | $27.77 | $27.56 (-0.76%) | $28.19 | $27.29 | 58.00 K | $378.93 M |
| 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 |
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.
