Quantcast

Farmers & Merchants Bancorp, Inc. Common Stock Historical Stock Prices

FMAO 
$31.02
*  
0.60
1.97%
Get FMAO Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading FMAO now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FMAO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.61 31.10 30.41 31.02 12,185
04/22/2019 30.97 31.3 30.29 30.42 4,233
04/18/2019 30.43 31.48 30.2 30.62 9,848
04/17/2019 31.063 31.255 30.65 30.65 10,440
04/16/2019 30.35 30.95 30.35 30.5 9,985
04/15/2019 29.3948 30.49 29.3948 30.49 12,490
04/12/2019 29.1 30 28.8701 29.99 11,095
04/11/2019 29.75 30.5 28.73 29 14,409
04/10/2019 30.165 30.165 29.32 29.76 10,065
04/09/2019 29.49 30.625 29.49 29.85 7,792
04/08/2019 30 30.3686 28.891 29.52 11,694
04/05/2019 30.21 30.645 30 30.39 6,776
04/04/2019 30.1 30.8336 29.15 29.65 13,538
04/03/2019 29.92 30.17 29.3889 29.75 14,179
04/02/2019 29.67 29.945 28.84 29.82 20,463
04/01/2019 30 30.63 29.4425 30.19 12,439
03/29/2019 31.16 32 30.1 30.1 110,073
03/28/2019 30.43 31.34 29.8 31.11 20,867
03/27/2019 29.33 30.44 29.2334 30.32 14,951
03/26/2019 28.5 29.35 28.3488 29.35 19,869
03/25/2019 27.01 28.6 27.01 28.28 24,348
03/22/2019 27.72 27.72 26.68 27.05 14,523
03/21/2019 27.49 28.99 27.21 27.21 12,310
03/20/2019 29.01 29.0222 27.26 27.44 16,688
03/19/2019 29.107 29.7 28.79 28.79 17,422
03/18/2019 28.353 29.18 28.265 28.81 13,779
03/15/2019 27.39 28.25 26.78 28.25 52,148
03/14/2019 27.5 27.72 27.01 27.27 14,045
03/13/2019 28.26 28.5299 27.56 27.56 17,814
03/12/2019 29.01 29.08 28.04 28.25 17,513
03/11/2019 29.78 29.92 29 29.2 16,171
03/08/2019 29.2 30 29.2 29.57 19,621
03/07/2019 29.617 29.8 29.11 29.25 7,337
03/06/2019 30.09 30.6006 29.104 29.3 28,957
03/05/2019 30.583 31 29.9 30.07 6,066
03/04/2019 30.88 30.94 29.96 30.25 23,270
03/01/2019 31.0331 31.0331 30.06 30.65 6,863
02/28/2019 31.2 31.31 30.61 30.61 6,154
02/27/2019 30.85 31.37 30.76 30.77 4,009
02/26/2019 31.15 31.25 30.746 31.1 7,594
02/25/2019 31.575 31.86 31.15 31.16 18,238
02/22/2019 31.5 31.87 31.345 31.87 4,792
02/21/2019 31.3718 31.6173 30.625 31.22 8,823
02/20/2019 31.0866 32 31.0866 31.44 11,168
02/19/2019 31.285 31.74 31.005 31.7 12,141
02/15/2019 30.35 31.96 30.35 31.5 16,328
02/14/2019 30.1 31.05 29.843 30.35 25,305
02/13/2019 30.3 30.73 30.19 30.35 9,782
02/12/2019 29.7961 31.09 29.7961 30.34 15,471
02/11/2019 30.28 30.42 30.07 30.07 12,025
02/08/2019 29.9 30.31 29.61 29.96 14,400
02/07/2019 30.25 30.35 29.7 29.99 5,942
02/06/2019 30.34 30.49 29.63 30 7,637
02/05/2019 31.31 31.31 30.04 30.16 40,646
02/04/2019 31.46 32.04 31.01 31.31 4,894
02/01/2019 31.409 31.91 31.13 31.7 2,370
01/31/2019 30.7895 32.0499 30.7895 31.53 8,227
01/30/2019 32.865 32.865 30.445 30.99 11,439
01/29/2019 31 33.93 30.4577 30.6 17,593
01/28/2019 31.87 31.9281 30.86 31.38 6,186
01/25/2019 30.81 32.45 30.6375 31.91 7,531
01/24/2019 30.49 31.5 30.0117 30.9 11,750
01/23/2019 30.28 31.4999 30 30.57 8,832
01/22/2019 31.26 31.27 29.77 30.3 14,630
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio