Historical Stock Price
| Home |
| Free Dividend Report |
| FMAO Dividend History |
| FMAO Historical Stock Prices |
| Preferred Stock Newsletter |
| FMAO Options Chain |
| Stock Message Boards |
Farmers and Merchants Bancorp (FMAO) has the following price history information. Looking back at FMAO historical stock prices for the last five trading days, on April 19, 2024, FMAO opened at $19.87, traded as high as $21.00 and as low as $19.87, and closed at $21.00. Trading volume was a total of 14.50K shares. On April 22, 2024, FMAO opened at $20.95, traded as high as $22.28 and as low as $20.43, and closed at $21.08. Trading volume was a total of 29.80K shares. On April 23, 2024, FMAO opened at $21.23, traded as high as $22.00 and as low as $21.01, and closed at $21.19. Trading volume was a total of 8.90K shares. On April 24, 2024, FMAO opened at $21.17, traded as high as $21.74 and as low as $20.76, and closed at $21.30. Trading volume was a total of 19.10K shares. On April 25, 2024, FMAO opened at $20.60, traded as high as $21.07 and as low as $20.36, and closed at $20.47. Trading volume was a total of 16.00K shares.
FMAO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Farmers and Merchants Bancorp shares, starting with a $10,000 purchase of FMAO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $13.00 | ||
| End price/share: | $20.47 | ||
| Starting shares: | 769.23 | ||
| Ending shares: | 1,002.41 | ||
| Dividends reinvested/share: | $6.02 | ||
| Total return: | 105.19% | ||
| Average Annual Total Return: | 7.45% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,510.62 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $13.00 | ||
| End price/share: | $20.47 | ||
| Dividends collected/share: | $6.02 | ||
| Total return: | 103.75% | ||
| Average Annual Total Return: | 7.38% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,377.42 | ||
| Years: | 10.00 | ||
 | |||||
| FMAO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/19/2024 | $19.87 | $21.00 | $19.87 | $21.00 | 14.50K |
| 04/22/2024 | $20.95 | $22.28 | $20.43 | $21.08 | 29.80K |
| 04/23/2024 | $21.23 | $22.00 | $21.01 | $21.19 | 8.90K |
| 04/24/2024 | $21.17 | $21.74 | $20.76 | $21.30 | 19.10K |
| 04/25/2024 | $20.60 | $21.07 | $20.36 | $20.47 | 16.00K |
|
| About Farmers and Merchants Bancorp |
| Farmers & Merchants Bancorp is a bank holding company. Through its subsidiary, FARMERS & MERCHANTS STATE BANK (the Bank), Co. engages in general commercial banking business. The Bank's activities include commercial, agricultural and residential mortgage as well as consumer and credit card lending activities. A substantial amount of the Bank's loan portfolio is comprised of loans made to customers in the farming industry for such things as farm land, farm equipment, livestock and operating loans for seed, fertilizer, and feed. Other types of lending activities include loans for home improvements and loans for such items as autos, trucks, recreational vehicles and motorcycles. |
| FMAO Historical Closing Prices | |
| Date | Close |
| 04/19/2024 | $21.00 |
| 04/22/2024 | $21.08 |
| 04/23/2024 | $21.19 |
| 04/24/2024 | $21.30 |
| 04/25/2024 | $20.47 |
| Financials Historical Prices |
| FMAO is categorized under the Financials sector; below are some other companies in the same sector:
FMBH Historical Stock Prices Also explore: FMAO shares outstanding history
|
Free FMAO Email Alerts:
FMAO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.