Farmers & Merchants Bancorp Inc. Common Stockのデータ

Farmers & Merchants Bancorp Inc. Common Stockの基本情報

名前 Farmers & Merchants Bancorp Inc. Common Stock
ティッカー FMAO
国 United States
上場年 nan
セクター Finance

Farmers & Merchants Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.32 22.86 23.13 23.0 7500.0 23.0
2021-02-12 23.97 23.0 23.97 23.22 6100.0 23.22
2021-02-11 24.59 23.18 24.37 23.63 16100.0 23.63
2021-02-10 24.69 24.05 24.41 24.05 9200.0 24.05
2021-02-09 24.93 24.68 24.68 24.72 4200.0 24.72
2021-02-08 24.95 24.41 24.5 24.95 7400.0 24.95
2021-02-05 24.25 23.88 24.2 24.17 3600.0 24.17
2021-02-04 24.48 23.9 24.21 24.15 8800.0 24.15
2021-02-03 24.35 23.5 23.5 24.33 11300.0 24.33
2021-02-02 24.08 23.65 23.79 23.65 14500.0 23.65
2021-02-01 23.89 23.0 23.02 23.35 10100.0 23.35
2021-01-29 23.61 22.9 23.61 22.9 14300.0 22.9
2021-01-28 23.95 23.26 23.95 23.78 9400.0 23.78
2021-01-27 23.95 23.0 23.64 23.54 25700.0 23.54
2021-01-26 24.02 23.81 23.92 23.85 8800.0 23.85
2021-01-25 24.1 23.72 24.1 23.85 6900.0 23.85
2021-01-22 24.48 23.63 23.87 24.45 12700.0 24.45
2021-01-21 24.34 24.05 24.06 24.05 10400.0 24.05
2021-01-20 24.53 23.98 24.43 24.11 13600.0 24.11
2021-01-19 24.85 24.4 24.4 24.4 10300.0 24.4
2021-01-15 25.1 24.31 24.75 24.31 14900.0 24.31
2021-01-14 25.42 24.87 25.42 25.0 8000.0 25.0
2021-01-13 25.09 24.8 25.09 25.0 12000.0 25.0
2021-01-12 25.5 24.75 24.8 25.5 6000.0 25.5
2021-01-11 24.69 24.32 24.34 24.65 3100.0 24.65
2021-01-08 24.82 24.22 24.24 24.82 4900.0 24.82
2021-01-07 24.68 23.35 24.05 24.26 9900.0 24.26
2021-01-06 24.49 21.06 23.4 24.0 17700.0 24.0
2021-01-05 23.39 22.59 22.59 23.01 12900.0 23.01
2021-01-04 23.25 23.0 23.25 23.03 15100.0 23.03
2020-12-31 23.18 23.0 23.17 23.0 11600.0 23.0
2020-12-30 23.28 23.01 23.28 23.01 3900.0 23.01
2020-12-29 23.5 23.06 23.17 23.49 8300.0 23.49
2020-12-28 23.6 22.9 22.9 23.12 9100.0 23.12
2020-12-24 23.07 22.82 22.82 22.97 4800.0 22.8
2020-12-23 23.09 22.51 23.09 23.07 4300.0 22.9
2020-12-22 23.55 23.09 23.55 23.09 3100.0 22.92
2020-12-21 23.83 23.07 23.83 23.55 5200.0 23.38
2020-12-18 24.82 24.03 24.82 24.03 60600.0 23.85
2020-12-17 24.74 23.35 23.4 24.71 11800.0 24.53
2020-12-16 24.76 23.77 23.77 24.01 12400.0 23.83
2020-12-15 23.85 23.06 23.14 23.7 13200.0 23.52
2020-12-14 23.41 22.75 23.15 22.78 10800.0 22.61
2020-12-11 23.31 22.87 23.31 23.02 16000.0 22.85
2020-12-10 23.7 23.07 23.07 23.7 7400.0 23.52
2020-12-09 23.75 22.77 23.0 22.77 13900.0 22.6
2020-12-08 22.98 22.15 22.18 22.94 21000.0 22.77
2020-12-07 22.71 22.17 22.71 22.24 7000.0 22.08
2020-12-04 22.7 22.11 22.7 22.67 11200.0 22.5
2020-12-03 22.7 21.84 22.2 22.7 3800.0 22.53
2020-12-02 22.99 21.55 22.99 22.02 7100.0 21.86
2020-12-01 23.0 22.51 22.93 22.7 7200.0 22.53
2020-11-30 23.85 22.5 22.99 22.88 6900.0 22.71
2020-11-27 24.06 22.9 24.06 22.99 5200.0 22.82
2020-11-25 24.21 23.39 23.39 24.07 6600.0 23.89
2020-11-24 23.74 22.87 23.26 23.65 17400.0 23.47
2020-11-23 23.39 22.51 22.51 22.73 11000.0 22.56
2020-11-20 22.71 22.36 22.71 22.36 5200.0 22.19
2020-11-19 23.5 22.82 23.5 23.13 4200.0 22.96
2020-11-18 23.95 23.5 23.91 23.5 7000.0 23.33
2020-11-17 24.0 23.77 23.86 23.77 10600.0 23.59
2020-11-16 24.21 23.0 23.0 24.11 14800.0 23.93
2020-11-13 23.28 22.1 22.1 22.53 6900.0 22.36
2020-11-12 22.95 21.64 22.95 21.64 6000.0 21.48
2020-11-11 23.7 22.65 23.7 23.01 11500.0 22.84
2020-11-10 24.22 22.6 22.84 23.69 19600.0 23.51
2020-11-09 22.98 21.03 21.03 22.39 19900.0 22.22
2020-11-06 20.87 20.21 20.87 20.21 5300.0 20.06
2020-11-05 20.97 20.18 20.31 20.71 7800.0 20.56
2020-11-04 20.8 19.85 20.72 20.29 4900.0 20.14
2020-11-03 21.33 20.38 20.9 21.21 13900.0 21.05
2020-11-02 20.6 20.42 20.54 20.6 4200.0 20.45
2020-10-30 20.62 20.06 20.15 20.06 8300.0 19.91
2020-10-29 20.59 19.78 19.99 20.45 6500.0 20.3
2020-10-28 21.69 19.86 21.25 19.87 17400.0 19.72
2020-10-27 21.68 21.47 21.62 21.49 4000.0 21.33
2020-10-26 21.77 21.26 21.5 21.77 5900.0 21.61
2020-10-23 22.0 21.41 21.41 21.81 5200.0 21.65
2020-10-22 21.48 20.61 20.61 21.33 11000.0 21.17
2020-10-21 21.25 20.55 20.78 21.21 20300.0 21.05
2020-10-20 20.99 20.2 20.35 20.99 6100.0 20.83
2020-10-19 20.25 19.89 19.91 20.09 5100.0 19.94
2020-10-16 20.4 19.88 19.93 20.25 14000.0 20.1
2020-10-15 20.25 19.5 19.5 20.25 6800.0 20.1
2020-10-14 20.18 19.6 19.6 19.79 9800.0 19.64
2020-10-13 20.28 19.51 20.27 19.7 14600.0 19.55
2020-10-12 20.52 20.03 20.52 20.41 6100.0 20.26
2020-10-09 20.63 20.2 20.63 20.2 5100.0 20.05
2020-10-08 20.83 20.28 20.83 20.28 8500.0 20.13
2020-10-07 20.81 20.32 20.75 20.56 17800.0 20.41
2020-10-06 20.88 20.15 20.55 20.15 10300.0 20.0
2020-10-05 20.6 20.17 20.48 20.28 5900.0 20.13
2020-10-02 20.52 19.85 19.85 20.21 5200.0 20.06
2020-10-01 20.28 20.02 20.14 20.02 8400.0 19.87
2020-09-30 20.2 20.01 20.2 20.01 2600.0 19.86
2020-09-29 20.55 20.01 20.01 20.55 1900.0 20.4
2020-09-28 20.48 20.05 20.3 20.21 5400.0 20.06
2020-09-25 20.23 19.6 19.6 20.23 5500.0 19.91
2020-09-24 19.91 19.51 19.51 19.65 9000.0 19.34
2020-09-23 21.02 19.65 20.77 19.79 17100.0 19.48
2020-09-22 20.99 20.55 20.75 20.99 9400.0 20.66
2020-09-21 20.99 20.34 20.87 20.49 21100.0 20.17
2020-09-18 21.49 20.73 21.4 21.49 54500.0 21.15
2020-09-17 21.31 20.92 20.92 21.15 3500.0 20.82
2020-09-16 21.41 20.85 21.01 20.85 10400.0 20.52
2020-09-15 21.0 20.51 20.9 20.85 4700.0 20.52
2020-09-14 20.77 20.58 20.71 20.77 5800.0 20.44
2020-09-11 21.04 20.25 20.25 20.27 6500.0 19.95
2020-09-10 20.91 20.9 20.9 20.9 3700.0 20.57
2020-09-09 21.53 20.78 21.53 20.78 10100.0 20.45
2020-09-08 21.9 21.33 21.62 21.33 6600.0 20.99
2020-09-04 22.25 21.56 22.25 21.83 6800.0 21.49
2020-09-03 22.23 21.56 21.97 22.1 6900.0 21.75
2020-09-02 22.25 21.73 21.74 22.1 5300.0 21.75
2020-09-01 21.79 21.5 21.5 21.79 4300.0 21.45
2020-08-31 21.81 21.5 21.76 21.55 13300.0 21.21
2020-08-28 22.04 21.61 21.7 21.79 8400.0 21.45
2020-08-27 21.88 21.6 21.76 21.63 8600.0 21.29
2020-08-26 22.0 21.54 21.99 21.54 6300.0 21.2
2020-08-25 22.31 21.68 21.95 21.82 5200.0 21.48
2020-08-24 22.0 21.35 21.35 21.97 4000.0 21.62
2020-08-21 21.78 21.42 21.78 21.52 7600.0 21.18
2020-08-20 21.95 21.42 21.42 21.95 3700.0 21.6
2020-08-19 22.07 21.35 21.4 21.66 5400.0 21.32
2020-08-18 22.37 21.31 21.99 21.38 6500.0 21.04
2020-08-17 22.49 21.77 22.49 21.78 7300.0 21.44
2020-08-14 22.66 22.38 22.55 22.64 4900.0 22.28
2020-08-13 22.99 22.26 22.94 22.99 3800.0 22.63
2020-08-12 23.2 22.19 22.9 23.1 7900.0 22.74
2020-08-11 22.72 22.36 22.57 22.44 5400.0 22.09
2020-08-10 22.67 21.99 22.1 22.42 10400.0 22.07
2020-08-07 22.35 21.32 21.56 21.89 11600.0 21.55
2020-08-06 21.79 21.41 21.66 21.79 3000.0 21.45
2020-08-05 21.82 21.4 21.54 21.67 10000.0 21.33
2020-08-04 21.49 21.25 21.25 21.49 3500.0 21.15
2020-08-03 21.65 21.27 21.6 21.35 9700.0 21.01
2020-07-31 21.69 21.3 21.52 21.49 14800.0 21.15
2020-07-30 21.87 21.5 21.5 21.65 6500.0 21.31
2020-07-29 22.22 21.54 21.84 21.63 6600.0 21.29
2020-07-28 22.1 21.57 22.1 21.57 4300.0 21.23
2020-07-27 22.5 21.7 21.92 22.39 13400.0 22.04
2020-07-24 22.11 21.8 21.9 21.9 12600.0 21.56
2020-07-23 22.36 21.78 21.78 21.97 4500.0 21.62
2020-07-22 21.95 21.58 21.89 21.95 5300.0 21.6
2020-07-21 21.98 20.63 20.92 21.98 6800.0 21.63
2020-07-20 20.61 20.4 20.5 20.4 3200.0 20.08
2020-07-17 21.28 20.11 20.11 20.76 12300.0 20.43
2020-07-16 21.39 20.51 21.39 20.51 5300.0 20.19
2020-07-15 21.72 20.43 20.79 21.35 19900.0 21.01
2020-07-14 20.35 19.68 19.97 20.17 15500.0 19.85
2020-07-13 20.79 19.75 20.79 19.75 6100.0 19.44
2020-07-10 20.42 19.75 19.75 20.42 10000.0 20.1
2020-07-09 20.65 19.75 20.14 19.75 18700.0 19.44
2020-07-08 20.42 19.8 19.97 20.09 11100.0 19.77
2020-07-07 20.6 20.02 20.24 20.02 19100.0 19.7
2020-07-06 21.18 20.07 21.18 20.65 11600.0 20.32
2020-07-02 21.6 20.5 21.6 20.52 4900.0 20.2
2020-07-01 21.48 20.87 21.26 21.3 6600.0 20.96
2020-06-30 21.73 20.62 20.73 21.24 6800.0 20.91
2020-06-29 21.0 20.05 20.14 21.0 10800.0 20.67
2020-06-26 21.36 19.7 21.0 19.84 50400.0 19.53
2020-06-25 21.32 20.04 20.04 21.32 10300.0 20.83
2020-06-24 20.85 20.15 20.51 20.25 9800.0 19.78
2020-06-23 21.9 20.89 21.9 20.89 5600.0 20.41
2020-06-22 22.0 21.21 21.47 21.6 6900.0 21.1
2020-06-19 22.0 20.5 21.88 21.89 44600.0 21.38
2020-06-18 22.0 21.05 21.27 22.0 3700.0 21.49
2020-06-17 22.8 21.31 22.14 21.31 7200.0 20.82
2020-06-16 22.8 21.65 22.0 22.8 12700.0 22.27
2020-06-15 21.42 19.86 19.86 21.14 16400.0 20.65
2020-06-12 20.92 20.1 20.92 20.54 21000.0 20.06
2020-06-11 21.2 19.54 20.35 19.79 25300.0 19.33
2020-06-10 22.99 21.6 22.14 21.82 14400.0 21.32
2020-06-09 22.82 21.65 22.74 21.97 10000.0 21.46
2020-06-08 23.97 23.17 23.95 23.17 8600.0 22.63
2020-06-05 23.92 23.09 23.12 23.89 32700.0 23.34
2020-06-04 22.87 21.77 21.77 22.71 7500.0 22.18
2020-06-03 22.42 21.08 21.17 22.22 14200.0 21.71
2020-06-02 22.21 20.39 20.86 20.49 14800.0 20.02
2020-06-01 22.47 20.48 22.01 20.51 37800.0 20.04
2020-05-29 24.2 21.55 23.01 21.73 10400.0 21.23
2020-05-28 24.84 23.23 24.25 23.23 11900.0 22.69
2020-05-27 24.5 22.66 23.0 23.75 17700.0 23.2
2020-05-26 23.22 22.0 22.7 22.85 12000.0 22.32
2020-05-22 22.43 21.23 22.43 21.78 6900.0 21.28
2020-05-21 22.62 22.17 22.5 22.17 7000.0 21.66
2020-05-20 22.74 21.94 22.31 22.64 11600.0 22.12
2020-05-19 22.89 21.71 22.89 22.08 8800.0 21.57
2020-05-18 22.93 21.17 21.17 22.9 23400.0 22.37
2020-05-15 20.65 19.8 20.0 20.47 12600.0 20.0
2020-05-14 20.6 18.61 20.0 20.39 21700.0 19.92
2020-05-13 21.04 20.07 20.83 20.6 11600.0 20.12
2020-05-12 22.11 21.0 21.8 21.0 15800.0 20.51
2020-05-11 22.81 21.5 22.51 21.99 18700.0 21.48
2020-05-08 23.52 22.15 22.21 22.83 12300.0 22.3
2020-05-07 22.07 21.35 22.07 21.6 11400.0 21.1
2020-05-06 22.33 21.25 22.02 21.35 12500.0 20.86
2020-05-05 24.12 21.56 24.12 21.7 11900.0 21.2
2020-05-04 23.63 22.07 22.66 23.6 13200.0 23.05
2020-05-01 23.27 21.58 23.15 23.27 16600.0 22.73
2020-04-30 26.84 23.48 26.6 24.0 17200.0 23.44
2020-04-29 29.37 24.82 25.0 27.85 22600.0 27.21
2020-04-28 25.0 23.16 24.61 24.86 11700.0 24.29
2020-04-27 24.5 22.77 22.77 24.44 15700.0 23.87
2020-04-24 22.49 21.3 21.31 22.39 9200.0 21.87
2020-04-23 22.0 21.05 21.72 21.97 18700.0 21.46
2020-04-22 22.44 21.77 22.22 21.93 12500.0 21.42
2020-04-21 21.75 20.29 20.46 21.7 18300.0 21.2
2020-04-20 21.14 19.91 19.91 20.81 17100.0 20.33
2020-04-17 21.42 19.93 19.93 20.73 18800.0 20.25
2020-04-16 21.32 18.25 21.26 18.78 24500.0 18.35
2020-04-15 22.31 21.01 22.31 21.01 16600.0 20.52
2020-04-14 23.7 22.49 22.82 22.6 9100.0 22.08
2020-04-13 24.33 22.2 24.17 22.2 9000.0 21.69
2020-04-09 24.5 23.99 24.49 24.46 11900.0 23.89
2020-04-08 24.85 23.37 24.85 23.74 19000.0 23.19
2020-04-07 24.07 23.65 23.95 23.93 16100.0 23.38
2020-04-06 24.01 21.82 21.82 24.01 20500.0 23.45
2020-04-03 22.26 20.58 22.22 20.9 10400.0 20.42
2020-04-02 23.75 21.89 23.25 22.48 11700.0 21.96
2020-04-01 25.93 22.23 25.74 22.65 19900.0 22.13
2020-03-31 25.93 23.41 23.5 25.91 18000.0 25.31
2020-03-30 25.33 24.0 24.01 24.95 9100.0 24.37
2020-03-27 28.71 24.01 26.16 24.03 19200.0 23.32
2020-03-26 27.98 26.01 26.25 27.9 21100.0 27.07
2020-03-25 26.24 24.76 24.76 26.08 13800.0 25.31
2020-03-24 25.21 21.94 23.73 25.21 21000.0 24.46
2020-03-23 23.0 20.9 22.12 22.4 24400.0 21.74
2020-03-20 26.28 22.0 26.28 22.0 45700.0 21.35
2020-03-19 26.73 22.01 22.03 26.73 33300.0 25.94
2020-03-18 24.58 21.9 23.7 21.91 21500.0 21.26
2020-03-17 26.01 21.52 21.56 26.01 28800.0 25.24
2020-03-16 22.8 19.73 19.73 21.35 28000.0 20.72
2020-03-13 21.0 17.55 18.12 21.0 31100.0 20.38
2020-03-12 20.22 17.4 19.78 17.4 24700.0 16.88
2020-03-11 21.98 19.3 21.48 19.9 18400.0 19.31
2020-03-10 22.99 21.0 22.46 22.0 18400.0 21.35
2020-03-09 24.73 21.31 23.95 22.38 10500.0 21.72
2020-03-06 25.83 24.65 24.65 25.35 7100.0 24.6
2020-03-05 27.78 24.88 26.71 25.5 9800.0 24.74
2020-03-04 27.85 27.05 27.32 27.85 5100.0 27.02
2020-03-03 27.94 26.04 26.58 26.4 13700.0 25.62
2020-03-02 27.0 26.22 26.22 26.64 6400.0 25.85
2020-02-28 26.92 26.22 26.88 26.6 17800.0 25.81
2020-02-27 27.46 26.5 27.46 26.73 13900.0 25.94
2020-02-26 27.8 27.0 27.33 27.8 15000.0 26.98
2020-02-25 27.29 26.17 27.21 27.18 7800.0 26.37
2020-02-24 27.6 27.3 27.55 27.32 7300.0 26.51
2020-02-21 28.59 27.99 28.59 28.01 9300.0 27.18
2020-02-20 29.11 27.31 28.56 28.5 7400.0 27.66
2020-02-19 29.54 28.0 28.88 28.72 2300.0 27.87
2020-02-18 29.35 28.01 28.7 29.01 8200.0 28.15