Farmers & Merchants Bancorp, Inc. (FMAO)

NASDAQ: FMAO · Real-Time Price · USD

36.70

-0.39 (-1.05%)

At close: Nov 11, 2026, 4:00 PM EST

36.74

+0.04 (0.11%)

After-hours: Nov 11, 2026, 7:30 PM EST

FMAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	37.22	37.22	36.61	36.70	36.70	-1.05%	41,664
Nov 10, 2026	36.74	37.09	36.33	37.09	37.09	0.51%	33,519
Nov 9, 2026	36.90	37.30	35.22	36.90	36.90	1.51%	75,644
Nov 6, 2026	36.30	36.63	36.02	36.35	36.35	-0.05%	59,331
Nov 5, 2026	37.98	38.33	36.20	36.37	36.37	-2.96%	78,245
Nov 4, 2026	37.00	37.71	36.55	37.48	37.48	3.02%	99,125
Nov 3, 2026	36.77	36.82	35.08	36.38	36.38	-1.36%	94,849
Nov 2, 2026	36.72	37.07	36.33	36.88	36.88	1.26%	65,294
Oct 30, 2026	37.00	37.27	36.41	36.42	36.42	-1.86%	48,873
Oct 29, 2026	36.97	37.40	36.55	37.11	37.11	1.48%	62,229
Oct 28, 2026	36.45	36.65	35.65	36.57	36.57	0.33%	62,923
Oct 27, 2026	37.05	37.05	35.89	36.45	36.45	-0.98%	38,967
Oct 26, 2026	36.75	37.60	36.69	36.81	36.81	0.74%	60,888
Oct 23, 2026	36.00	36.69	35.63	36.54	36.54	1.81%	78,990
Oct 22, 2026	34.79	36.31	34.32	35.89	35.89	1.96%	139,815
Oct 21, 2026	35.70	35.70	34.75	35.20	35.20	-0.98%	58,580
Oct 20, 2026	35.19	36.05	34.61	35.55	35.55	1.46%	62,347
Oct 19, 2026	35.33	35.49	34.68	35.04	35.04	-0.79%	34,860
Oct 16, 2026	35.22	35.80	34.95	35.32	35.32	0.57%	40,566
Oct 15, 2026	34.95	35.51	34.84	35.12	35.12	1.24%	34,432
Oct 14, 2026	34.50	35.04	34.46	34.69	34.69	-0.83%	50,766
Oct 13, 2026	35.27	35.40	34.21	34.98	34.98	-0.46%	34,825
Oct 12, 2026	34.52	35.38	34.12	35.14	35.14	1.71%	41,653
Oct 9, 2026	35.06	35.31	34.42	34.55	34.55	-1.45%	22,357
Oct 8, 2026	34.78	35.60	34.78	35.31	35.06	1.17%	38,433
Oct 7, 2026	34.91	35.41	34.80	34.90	34.65	-1.25%	32,836
Oct 6, 2026	35.38	35.96	35.30	35.34	35.09	-0.08%	32,713
Oct 5, 2026	35.51	35.67	35.02	35.37	35.12	-0.34%	64,539
Oct 2, 2026	35.21	35.77	34.99	35.49	35.24	1.66%	40,951
Oct 1, 2026	34.37	34.91	33.63	34.91	34.66	0.84%	37,481
Sep 30, 2026	34.97	35.13	34.25	34.62	34.37	-0.26%	60,322
Sep 29, 2026	35.00	35.40	34.51	34.71	34.46	-0.72%	38,915
Sep 28, 2026	34.90	35.32	34.25	34.96	34.71	0.09%	75,710
Sep 25, 2026	35.08	35.31	34.93	34.93	34.68	-0.29%	56,942
Sep 24, 2026	34.82	35.29	33.81	35.03	34.78	1.30%	40,536
Sep 23, 2026	35.12	35.31	34.48	34.58	34.34	-2.23%	33,352
Sep 22, 2026	35.72	35.98	35.04	35.37	35.12	-0.34%	41,819
Sep 21, 2026	35.60	36.05	35.49	35.49	35.24	-0.11%	43,622
Sep 18, 2026	35.47	35.88	35.06	35.53	35.28	-0.39%	140,818
Sep 17, 2026	36.11	36.12	35.55	35.67	35.42	-0.31%	41,995
Sep 16, 2026	35.63	36.00	35.30	35.78	35.53	0.03%	64,299
Sep 15, 2026	35.80	36.00	35.17	35.77	35.52	-0.11%	47,952
Sep 14, 2026	35.56	36.00	35.40	35.81	35.56	0.96%	40,013
Sep 11, 2026	35.53	35.80	35.04	35.47	35.22	0.17%	31,761
Sep 10, 2026	34.82	35.50	34.66	35.41	35.16	1.43%	33,986
Sep 9, 2026	34.59	35.11	33.92	34.91	34.66	0.17%	40,193
Sep 8, 2026	35.20	35.20	33.69	34.85	34.60	-1.19%	31,119
Sep 4, 2026	34.97	35.39	34.97	35.27	35.02	0.23%	28,984
Sep 3, 2026	34.78	35.23	34.72	35.19	34.94	1.82%	38,823
Sep 2, 2026	34.10	34.94	34.07	34.56	34.32	1.98%	56,937