Skip to main content
logo
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
27.68
+0.85 (3.17%)
Feb 2, 2026, 4:00 PM EST - Market closed

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202626.8528.0026.8527.6927.693.21%51,876
Jan 30, 202626.0627.0925.5226.8326.832.40%51,908
Jan 29, 202625.7526.4425.3226.2026.202.79%30,816
Jan 28, 202626.4626.5025.3025.4925.49-2.97%21,672
Jan 27, 202626.1426.8625.5026.2726.270.54%12,890
Jan 26, 202625.5826.4425.5626.1326.131.83%21,358
Jan 23, 202626.6826.9725.4725.6625.66-3.79%28,078
Jan 22, 202626.7727.5425.3226.6726.67-0.37%20,752
Jan 21, 202625.6026.8225.6026.7726.775.77%32,011
Jan 20, 202624.8325.9624.7625.3125.310.06%33,132
Jan 16, 202625.5026.3525.3025.3025.30-0.30%25,568
Jan 15, 202625.2925.9925.2925.3725.370.32%10,219
Jan 14, 202624.8925.3024.7525.2925.291.73%14,167
Jan 13, 202625.1025.2724.6224.8624.86-0.80%22,321
Jan 12, 202625.1125.2724.4525.0625.06-0.48%19,755
Jan 9, 202625.2325.8323.9425.1825.180.08%33,788
Jan 8, 202623.9525.2923.9525.1625.164.62%34,492
Jan 7, 202624.0724.2023.5524.0524.05-1.39%26,836
Jan 6, 202624.1624.5423.9124.3924.39-0.08%34,964
Jan 5, 202624.2424.9324.1024.4124.410.33%27,653
Jan 2, 202624.7524.7523.9624.3324.33-1.58%22,163
Dec 31, 202524.8525.0024.1424.7224.72-0.72%41,309
Dec 30, 202524.5025.3624.5024.9024.90-0.32%11,919
Dec 29, 202525.8625.8624.6624.9824.98-4.25%16,386
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