5 DAY PERFORMANCE
-24.91%
1 MONTH PERFORMANCE
-17.33%
3 MONTH PERFORMANCE
-9.47%
6 MONTH PERFORMANCE
-11.45%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+5.83%
Farmers & Merchants Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $34.08 | $34.07 (-0.03%) | $34.45 | $33.30 | 21.44 K | |
| 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 |
| 06/18/2026 | $28.75 | $28.84 (0.31%) | $29.05 | $28.62 | 156.54 K | $396.53 M |
| 06/17/2026 | $28.63 | $28.55 (-0.28%) | $28.95 | $28.15 | 124.64 K | $392.55 M |
| 06/16/2026 | $28.39 | $28.87 (1.69%) | $28.90 | $28.00 | 127.80 K | $396.95 M |
| 06/15/2026 | $28.80 | $28.39 (-1.42%) | $28.89 | $28.20 | 79.63 K | $390.35 M |
| 06/12/2026 | $28.39 | $28.80 (1.44%) | $28.90 | $28.11 | 56.91 K | $395.98 M |
| 06/11/2026 | $28.54 | $28.36 (-0.63%) | $28.80 | $28.15 | 77.11 K | $389.93 M |
| 06/10/2026 | $28.70 | $28.53 (-0.59%) | $28.95 | $28.53 | 79.80 K | $392.27 M |
| 06/09/2026 | $28.23 | $28.54 (1.1%) | $28.91 | $28.23 | 71.00 K | $392.41 M |
| 06/08/2026 | $27.99 | $28.14 (0.54%) | $28.56 | $27.99 | 57.64 K | $386.91 M |
| 06/05/2026 | $27.81 | $28.09 (1.01%) | $28.61 | $27.81 | 125.92 K | $386.22 M |
| 06/04/2026 | $27.36 | $27.86 (1.83%) | $28.10 | $27.16 | 86.90 K | $383.06 M |
| 06/03/2026 | $27.76 | $27.14 (-2.23%) | $27.90 | $27.03 | 62.91 K | $373.16 M |
| 06/02/2026 | $27.27 | $28.05 (2.86%) | $28.13 | $27.27 | 75.26 K | $385.67 M |
| 06/01/2026 | $27.64 | $27.40 (-0.87%) | $28.01 | $27.00 | 93.00 K | $376.73 M |
| 05/29/2026 | $27.76 | $27.93 (0.61%) | $28.09 | $27.76 | 51.60 K | $384.02 M |
| 05/28/2026 | $27.60 | $27.81 (0.76%) | $27.91 | $27.12 | 43.21 K | $382.37 M |
| 05/27/2026 | $27.78 | $27.87 (0.32%) | $28.28 | $27.44 | 73.84 K | $383.20 M |
| 05/26/2026 | $27.59 | $27.78 (0.69%) | $28.00 | $27.40 | 55.52 K | $381.96 M |
| 05/22/2026 | $27.74 | $27.54 (-0.72%) | $28.10 | $27.17 | 59.45 K | $378.66 M |
| 05/21/2026 | $27.37 | $27.83 (1.68%) | $28.02 | $26.44 | 86.00 K | $382.65 M |
| 05/20/2026 | $27.06 | $27.56 (1.85%) | $27.91 | $27.06 | 85.31 K | $378.93 M |
| 05/19/2026 | $27.05 | $27.17 (0.44%) | $27.48 | $26.88 | 90.90 K | $373.57 M |
| 05/18/2026 | $26.44 | $27.23 (2.99%) | $27.40 | $26.32 | 122.30 K | $374.40 M |
| 05/15/2026 | $26.57 | $26.44 (-0.49%) | $26.88 | $26.21 | 87.43 K | $363.53 M |
| 05/14/2026 | $26.66 | $26.73 (0.26%) | $27.34 | $26.62 | 76.83 K | $367.52 M |
| 05/13/2026 | $26.77 | $26.70 (-0.26%) | $27.05 | $26.62 | 70.92 K | $367.11 M |
| 05/12/2026 | $27.20 | $26.95 (-0.92%) | $27.45 | $26.31 | 139.11 K | $370.55 M |
| 05/11/2026 | $27.76 | $27.20 (-2.02%) | $27.76 | $26.64 | 101.33 K | $373.98 M |
| 05/08/2026 | $27.60 | $27.85 (0.91%) | $27.98 | $27.42 | 131.41 K | $382.92 M |
| 05/07/2026 | $27.26 | $27.67 (1.5%) | $27.67 | $27.20 | 64.41 K | $380.45 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.
