Farmers and Merchants Bancshares, Inc. (FMFG)
OTCMKTS · Delayed Price · Currency is USD
20.00
-1.00 (-4.76%)
Feb 13, 2026, 2:47 PM EST
FMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.00 | 20.48 | 20.00 | 20.48 | 20.48 | -2.46% | 236 |
| Feb 12, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 10.53% | 2,000 |
| Feb 10, 2026 | 18.93 | 19.00 | 18.93 | 19.00 | 19.00 | -1.04% | 212 |
| Jan 28, 2026 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | -1.54% | 637 |
| Jan 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.30% | 688 |
| Jan 26, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.26% | 300 |
| Jan 23, 2026 | 17.75 | 19.20 | 17.75 | 19.20 | 19.20 | 9.71% | 3,350 |
| Jan 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 268 |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 168 |
| Jan 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Jan 13, 2026 | 17.31 | 17.50 | 17.31 | 17.50 | 17.50 | 1.45% | 674 |
| Jan 8, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.35% | 117 |
| Jan 7, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.29% | 100 |
| Jan 6, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.02% | 450 |
| Jan 5, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.15% | 600 |
| Dec 29, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.18% | 184 |
| Dec 26, 2025 | 17.00 | 17.02 | 17.00 | 17.02 | 17.02 | 0.12% | 200 |
| Dec 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.20% | 274 |
| Dec 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.01% | 2,688 |
| Dec 16, 2025 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | 0.36% | 715 |
| Dec 15, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.06% | 256 |
| Dec 10, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.33% | 320 |
| Dec 8, 2025 | 16.27 | 16.51 | 16.25 | 16.51 | 16.51 | -1.73% | 751 |
| Dec 2, 2025 | 16.79 | 16.80 | 16.79 | 16.80 | 16.46 | -0.41% | 225 |
| Nov 21, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.53 | - | 110 |
| Nov 20, 2025 | 16.32 | 16.87 | 16.32 | 16.87 | 16.53 | 3.50% | 401 |
| Nov 14, 2025 | 16.62 | 16.62 | 16.30 | 16.30 | 15.97 | -3.44% | 1,000 |
| Nov 10, 2025 | 16.60 | 16.88 | 16.60 | 16.88 | 16.54 | 1.56% | 297 |
| Nov 4, 2025 | 16.31 | 16.62 | 16.30 | 16.62 | 16.28 | -0.78% | 3,888 |
| Nov 3, 2025 | 16.38 | 16.75 | 16.38 | 16.75 | 16.41 | 3.08% | 570 |
| Oct 30, 2025 | 16.26 | 16.26 | 16.25 | 16.25 | 15.92 | -0.08% | 300 |
| Oct 28, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 15.93 | 0.08% | 200 |
| Oct 27, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.92 | 0.31% | 239 |
| Oct 24, 2025 | 16.29 | 16.29 | 16.20 | 16.20 | 15.87 | 0.62% | 300 |
| Oct 23, 2025 | 16.10 | 16.20 | 16.10 | 16.10 | 15.77 | 0.63% | 600 |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.68 | -1.23% | 300 |
| Oct 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.87 | 2.73% | 244 |
| Oct 16, 2025 | 16.00 | 16.00 | 15.77 | 15.77 | 15.45 | -1.44% | 500 |
| Oct 14, 2025 | 16.35 | 16.35 | 16.00 | 16.00 | 15.68 | 1.59% | 300 |
| Oct 10, 2025 | 16.92 | 16.92 | 15.75 | 15.75 | 15.43 | -7.89% | 2,830 |
| Oct 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.75 | 1.24% | 1,674 |
| Sep 30, 2025 | 16.75 | 16.89 | 16.75 | 16.89 | 16.55 | 1.08% | 509 |
| Sep 10, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.37 | 2.83% | 300 |
| Aug 26, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.92 | 0.93% | 550 |