Farmers and Merchants Bancshares, Inc. (FMFG)
OTCMKTS · Delayed Price · Currency is USD
17.94
+0.18 (1.01%)
May 12, 2026, 9:36 AM EST
FMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 17.90 | 17.94 | 17.90 | 17.94 | 17.94 | 1.01% | 1,500 |
| May 11, 2026 | 17.85 | 17.85 | 17.76 | 17.76 | 17.76 | 0.51% | 1,100 |
| May 8, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1.26% | 1,500 |
| May 7, 2026 | 17.45 | 17.60 | 17.45 | 17.45 | 17.45 | 0.29% | 3,325 |
| May 6, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.97% | 1,222 |
| May 5, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2.01% | 669 |
| May 1, 2026 | 18.00 | 18.00 | 17.38 | 17.40 | 17.40 | -2.29% | 2,207 |
| Apr 29, 2026 | 17.97 | 17.99 | 17.36 | 17.81 | 17.81 | -1.07% | 1,123 |
| Apr 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.16% | 100 |
| Apr 24, 2026 | 17.69 | 17.97 | 17.69 | 17.97 | 17.97 | 4.49% | 400 |
| Apr 23, 2026 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -1.94% | 4,060 |
| Apr 20, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.23% | 150 |
| Apr 14, 2026 | 18.19 | 18.25 | 17.50 | 17.50 | 17.50 | -3.79% | 700 |
| Apr 13, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.17% | 180 |
| Apr 10, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.30% | 100 |
| Apr 9, 2026 | 17.98 | 18.04 | 17.98 | 18.04 | 18.04 | 1.49% | 999 |
| Apr 6, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 3.37% | 101 |
| Mar 31, 2026 | 17.17 | 17.19 | 17.17 | 17.19 | 17.19 | 0.53% | 200 |
| Mar 30, 2026 | 17.08 | 17.19 | 17.08 | 17.10 | 17.10 | -0.58% | 1,432 |
| Mar 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.06% | 100 |
| Mar 25, 2026 | 17.03 | 17.03 | 17.02 | 17.02 | 17.02 | -0.53% | 337 |
| Mar 24, 2026 | 17.50 | 17.50 | 17.11 | 17.11 | 17.11 | -4.26% | 1,467 |
| Mar 20, 2026 | 18.03 | 18.03 | 17.87 | 17.87 | 17.87 | 1.83% | 238 |
| Mar 3, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.66% | 679 |
| Mar 2, 2026 | 18.50 | 18.50 | 18.00 | 18.03 | 18.03 | -2.80% | 4,700 |
| Feb 27, 2026 | 19.10 | 19.10 | 18.55 | 18.55 | 18.55 | -2.52% | 2,209 |
| Feb 19, 2026 | 19.65 | 19.65 | 19.03 | 19.03 | 19.03 | -3.16% | 1,080 |
| Feb 17, 2026 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | -4.07% | 954 |
| 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 |