Farmers & Merchants Bancorp, Inc. FMAO
NASDAQ · Vereinigte Staaten · Finanzen
$35,49+0,58 (+1,66 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $35,49 | +1,66 % | $35,21 | $35,77 | $34,99 | 41,00K |
| 2026-10-01 | $34,91 | +0,84 % | $34,37 | $34,91 | $33,63 | 37,50K |
| 2026-09-30 | $34,62 | -0,26 % | $34,97 | $35,13 | $34,25 | 60,30K |
| 2026-09-29 | $34,71 | -0,72 % | $35,00 | $35,40 | $34,51 | 38,90K |
| 2026-09-28 | $34,96 | +0,09 % | $34,90 | $35,32 | $34,25 | 74,40K |
| 2026-09-25 | $34,93 | -0,29 % | $35,08 | $35,31 | $34,93 | 56,90K |
| 2026-09-24 | $35,03 | +1,30 % | $34,82 | $35,29 | $33,81 | 40,50K |
| 2026-09-23 | $34,58 | -2,23 % | $35,12 | $35,31 | $34,48 | 33,40K |
| 2026-09-22 | $35,37 | -0,34 % | $35,72 | $35,98 | $35,04 | 41,80K |
| 2026-09-21 | $35,49 | -0,11 % | $35,60 | $36,05 | $35,49 | 43,60K |
| 2026-09-18 | $35,53 | -0,39 % | $35,47 | $35,88 | $35,06 | 140,70K |
| 2026-09-17 | $35,67 | -0,31 % | $36,11 | $36,12 | $35,55 | 42,00K |
| 2026-09-16 | $35,78 | +0,03 % | $35,63 | $36,00 | $35,30 | 64,30K |
| 2026-09-15 | $35,77 | -0,11 % | $35,80 | $36,00 | $35,17 | 48,00K |
| 2026-09-14 | $35,81 | +0,96 % | $35,56 | $36,00 | $35,40 | 40,00K |
| 2026-09-11 | $35,47 | +0,17 % | $35,53 | $35,80 | $35,04 | 31,80K |
| 2026-09-10 | $35,41 | +1,43 % | $34,82 | $35,50 | $34,66 | 34,00K |
| 2026-09-09 | $34,91 | +0,17 % | $34,59 | $35,11 | $33,92 | 40,20K |
| 2026-09-08 | $34,85 | -1,19 % | $35,20 | $35,20 | $33,69 | 31,10K |
| 2026-09-04 | $35,27 | +0,23 % | $34,97 | $35,39 | $34,97 | 29,00K |
| 2026-09-03 | $35,19 | +1,82 % | $34,78 | $35,23 | $34,72 | 38,80K |
| 2026-09-02 | $34,56 | +1,98 % | $34,10 | $34,94 | $34,07 | 56,90K |
| 2026-09-01 | $33,89 | -0,18 % | $33,84 | $34,11 | $33,75 | 38,80K |
| 2026-08-31 | $33,95 | -0,88 % | $34,12 | $34,16 | $33,69 | 50,10K |
| 2026-08-28 | $34,25 | +1,03 % | $34,06 | $34,48 | $34,06 | 53,40K |
| 2026-08-27 | $33,90 | +0,27 % | $33,58 | $34,11 | $33,03 | 43,80K |
| 2026-08-26 | $33,81 | +0,39 % | $33,81 | $33,92 | $33,49 | 29,90K |
| 2026-08-25 | $33,68 | -0,91 % | $34,09 | $34,09 | $32,93 | 24,40K |
| 2026-08-24 | $33,99 | -0,18 % | $34,08 | $34,50 | $32,66 | 37,30K |
| 2026-08-21 | $34,05 | +0,92 % | $33,93 | $34,27 | $33,25 | 107,70K |
| 2026-08-20 | $33,74 | +0,72 % | $33,23 | $33,84 | $33,14 | 56,20K |
| 2026-08-19 | $33,50 | -3,82 % | $35,00 | $35,00 | $33,50 | 44,10K |
| 2026-08-18 | $34,83 | -0,57 % | $35,05 | $35,32 | $34,73 | 56,80K |
| 2026-08-17 | $35,03 | -0,23 % | $35,11 | $35,70 | $34,94 | 66,10K |
| 2026-08-14 | $35,11 | -0,62 % | $35,38 | $35,71 | $35,02 | 57,90K |
| 2026-08-13 | $35,33 | +0,54 % | $35,19 | $35,59 | $35,19 | 59,70K |
| 2026-08-12 | $35,14 | +0,23 % | $34,94 | $35,45 | $34,94 | 40,70K |
| 2026-08-11 | $35,06 | +1,98 % | $34,46 | $35,12 | $34,46 | 75,50K |
| 2026-08-10 | $34,38 | -1,55 % | $34,54 | $34,77 | $34,00 | 78,20K |
| 2026-08-07 | $34,92 | +1,87 % | $34,08 | $35,31 | $33,30 | 341,40K |
| 2026-08-06 | $34,28 | +0,35 % | $34,24 | $34,60 | $33,62 | 94,90K |
| 2026-08-05 | $34,16 | -1,75 % | $34,76 | $34,78 | $34,15 | 62,70K |
| 2026-08-04 | $34,77 | +3,51 % | $33,67 | $35,00 | $33,22 | 127,20K |
| 2026-08-03 | $33,59 | +0,69 % | $33,69 | $34,95 | $33,52 | 68,20K |
| 2026-07-31 | $33,36 | +0,06 % | $33,07 | $33,90 | $32,76 | 89,80K |
| 2026-07-30 | $33,34 | -4,93 % | $34,86 | $35,39 | $31,43 | 74,70K |
| 2026-07-29 | $35,07 | +1,83 % | $34,48 | $35,94 | $34,03 | 111,40K |
| 2026-07-28 | $34,44 | +10,38 % | $31,59 | $34,74 | $30,51 | 159,80K |
| 2026-07-27 | $31,20 | +0,81 % | $30,95 | $31,25 | $30,77 | 57,60K |
| 2026-07-24 | $30,95 | +1,88 % | $30,44 | $31,27 | $29,02 | 86,90K |
| 2026-07-23 | $30,38 | -0,33 % | $29,95 | $30,40 | $27,97 | 51,60K |
| 2026-07-22 | $30,48 | -1,36 % | $30,84 | $30,93 | $30,10 | 50,50K |
| 2026-07-21 | $30,90 | +0,39 % | $30,75 | $30,93 | $30,41 | 67,60K |
| 2026-07-20 | $30,78 | +0,69 % | $30,47 | $30,90 | $30,00 | 77,30K |
| 2026-07-17 | $30,57 | -2,92 % | $31,06 | $31,60 | $30,06 | 48,60K |
| 2026-07-16 | $31,49 | +4,34 % | $30,06 | $31,91 | $30,06 | 79,90K |
| 2026-07-15 | $30,18 | +1,24 % | $29,04 | $30,43 | $29,04 | 48,60K |
| 2026-07-14 | $29,81 | -0,90 % | $30,10 | $30,27 | $29,66 | 79,90K |
| 2026-07-13 | $30,08 | +0,87 % | $29,77 | $30,30 | $29,57 | 64,90K |
| 2026-07-10 | $29,82 | -0,40 % | $29,52 | $30,14 | $29,18 | 87,00K |
| 2026-07-09 | $29,94 | +1,53 % | $29,42 | $30,06 | $29,37 | 81,10K |
| 2026-07-08 | $29,49 | -2,67 % | $30,15 | $30,40 | $29,40 | 76,20K |
| 2026-07-07 | $30,30 | -1,75 % | $30,72 | $31,19 | $30,23 | 67,90K |
| 2026-07-06 | $30,84 | +0,55 % | $30,67 | $31,01 | $30,21 | 77,90K |
| 2026-07-02 | $30,67 | -2,48 % | $31,53 | $32,00 | $30,52 | 120,90K |
| 2026-07-01 | $31,45 | +2,84 % | $30,58 | $31,45 | $30,58 | 92,80K |
| 2026-06-30 | $30,58 | +0,07 % | $30,46 | $30,86 | $30,34 | 93,20K |
| 2026-06-29 | $30,56 | +0,30 % | $30,09 | $30,79 | $29,94 | 113,60K |
| 2026-06-26 | $30,47 | +1,80 % | $29,76 | $30,90 | $29,52 | 475,60K |
| 2026-06-25 | $29,93 | +1,35 % | $29,62 | $30,05 | $29,54 | 118,80K |
| 2026-06-24 | $29,53 | +1,03 % | $29,17 | $29,80 | $29,09 | 133,20K |
| 2026-06-23 | $29,23 | +1,99 % | $28,66 | $29,24 | $28,66 | 130,90K |
| 2026-06-22 | $28,66 | -0,62 % | $28,72 | $29,16 | $28,61 | 78,50K |
| 2026-06-18 | $28,84 | +1,02 % | $28,75 | $29,05 | $28,62 | 156,50K |
| 2026-06-17 | $28,55 | -1,11 % | $28,63 | $28,95 | $28,15 | 124,60K |
| 2026-06-16 | $28,87 | +1,69 % | $28,39 | $28,90 | $28,00 | 127,80K |
| 2026-06-15 | $28,39 | -1,42 % | $28,80 | $28,89 | $28,20 | 79,60K |
| 2026-06-12 | $28,80 | +1,55 % | $28,39 | $28,90 | $28,11 | 56,90K |
| 2026-06-11 | $28,36 | -0,60 % | $28,54 | $28,80 | $28,15 | 77,10K |
| 2026-06-10 | $28,53 | -0,04 % | $28,70 | $28,95 | $28,53 | 79,80K |
| 2026-06-09 | $28,54 | +1,42 % | $28,23 | $28,91 | $28,23 | 71,00K |
| 2026-06-08 | $28,14 | +0,18 % | $27,99 | $28,56 | $27,99 | 57,60K |
| 2026-06-05 | $28,09 | +0,83 % | $27,81 | $28,61 | $27,81 | 125,90K |
| 2026-06-04 | $27,86 | +2,65 % | $27,36 | $28,10 | $27,16 | 86,90K |
| 2026-06-03 | $27,14 | -3,24 % | $27,76 | $27,90 | $27,03 | 62,90K |
| 2026-06-02 | $28,05 | +2,37 % | $27,27 | $28,13 | $27,27 | 75,20K |
| 2026-06-01 | $27,40 | -1,90 % | $27,64 | $28,01 | $27,00 | 93,00K |
| 2026-05-29 | $27,93 | +0,43 % | $27,76 | $28,09 | $27,76 | 51,60K |
| 2026-05-28 | $27,81 | -0,22 % | $27,60 | $27,91 | $27,12 | 43,20K |
| 2026-05-27 | $27,87 | +0,32 % | $27,78 | $28,28 | $27,44 | 73,80K |