Skip to main content
logo
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
24.98
-0.88 (-3.40%)
At close: Dec 29, 2025, 4:00 PM EST
24.98
0.00 (0.00%)
After-hours: Dec 29, 2025, 4:10 PM EST

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202525.8625.8624.6624.9824.98-4.25%16,375
Dec 26, 202525.8126.2025.7626.0925.860.73%9,693
Dec 24, 202526.4426.4525.8125.9025.67-1.52%8,762
Dec 23, 202526.6026.9726.2726.3026.07-1.16%14,507
Dec 22, 202527.4027.6726.5126.6126.38-3.24%20,916
Dec 19, 202527.5528.2327.2627.5027.26-0.72%54,004
Dec 18, 202528.1128.1227.4227.7027.46-1.07%22,562
Dec 17, 202527.2928.1226.7028.0027.752.26%24,337
Dec 16, 202527.6428.0026.9227.3827.14-1.16%66,376
Dec 15, 202527.7328.3927.3227.7027.460.51%23,317
Dec 12, 202526.7027.8326.7027.5627.323.07%22,160
Dec 11, 202526.7027.6726.4126.7426.50-0.15%33,645
Dec 10, 202525.8327.2825.8326.7826.544.61%51,192
Dec 9, 202525.2725.8125.0325.6025.373.64%15,886
Dec 8, 202525.0225.1224.4424.7024.48-0.40%8,373
Dec 5, 202525.3025.6324.5924.8024.58-2.48%13,084
Dec 4, 202525.5125.8125.1325.4325.21-0.20%10,571
Dec 3, 202524.4625.6124.4625.4825.264.47%18,677
Dec 2, 202524.7324.9524.0624.3924.17-0.33%28,875
Dec 1, 202524.2624.9823.0024.4724.25-0.12%21,847
Nov 28, 202525.0625.1623.3224.5024.28-2.27%17,665
Nov 26, 202525.0225.5324.1425.0724.85-0.48%24,316
Nov 25, 202525.0025.6224.9625.1924.971.37%18,382
Nov 24, 202524.6824.8523.0624.8524.63-0.52%15,807
Nov 21, 202523.3625.1223.3624.9824.767.03%28,484
Nov 20, 202523.6223.7922.9123.3423.130.86%15,997
Nov 19, 202523.4723.6923.0523.1422.94-1.57%11,379
Nov 18, 202523.7023.9723.5023.5123.30-0.55%12,414
Nov 17, 202524.6024.8223.0023.6423.43-4.41%14,097
Nov 14, 202524.5524.9724.0224.7324.51-0.48%12,177
Nov 13, 202524.6524.8524.1924.8524.630.89%14,921
Nov 12, 202524.7324.9524.4524.6324.410.78%13,521
Nov 11, 202524.2824.4424.1024.4424.220.58%10,360
Nov 10, 202524.8224.9423.4924.3024.09-0.69%30,946
Nov 7, 202524.2824.5924.1324.4724.250.91%13,456
Nov 6, 202524.2324.3023.6824.2524.04-1.30%14,603
Nov 5, 202523.9524.7423.9524.5724.352.25%14,961
Nov 4, 202523.7224.2023.6924.0323.820.92%17,207
Nov 3, 202523.9224.1223.6723.8123.60-0.38%15,129
Oct 31, 202523.4124.0023.2023.9023.690.97%16,101
Oct 30, 202522.9324.0022.9323.6723.462.87%46,424
Oct 29, 202523.7424.1722.9123.0122.81-3.72%31,833
Oct 28, 202524.1424.9923.2923.9023.69-0.25%25,729
Oct 27, 202524.5124.6323.6123.9623.75-2.48%21,040
Oct 24, 202524.4624.8424.4624.5724.351.53%8,210
Oct 23, 202524.4624.4624.0024.2023.99-1.51%9,909
Oct 22, 202524.3824.6224.1424.5724.350.37%16,491
Oct 21, 202524.7425.1523.8324.4824.26-1.45%27,504
Oct 20, 202524.0324.8423.9224.8424.624.90%24,766
Oct 17, 202523.2124.1323.0823.6823.472.42%19,904