Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
27.67
+0.17 (0.62%)
Dec 22, 2025, 9:57 AM EST - Market open
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 27.55 | 28.23 | 27.26 | 27.50 | 27.50 | -0.72% | 53,241 |
| Dec 18, 2025 | 28.11 | 28.12 | 27.42 | 27.70 | 27.70 | -1.07% | 22,322 |
| Dec 17, 2025 | 27.29 | 28.12 | 26.70 | 28.00 | 28.00 | 2.26% | 24,337 |
| Dec 16, 2025 | 27.64 | 28.00 | 26.92 | 27.38 | 27.38 | -1.16% | 66,376 |
| Dec 15, 2025 | 27.73 | 28.39 | 27.32 | 27.70 | 27.70 | 0.51% | 23,317 |
| Dec 12, 2025 | 26.70 | 27.83 | 26.70 | 27.56 | 27.56 | 3.07% | 22,160 |
| Dec 11, 2025 | 26.70 | 27.67 | 26.41 | 26.74 | 26.74 | -0.15% | 33,645 |
| Dec 10, 2025 | 25.83 | 27.28 | 25.83 | 26.78 | 26.78 | 4.61% | 51,192 |
| Dec 9, 2025 | 25.27 | 25.81 | 25.03 | 25.60 | 25.60 | 3.64% | 15,886 |
| Dec 8, 2025 | 25.02 | 25.12 | 24.44 | 24.70 | 24.70 | -0.40% | 8,373 |
| Dec 5, 2025 | 25.30 | 25.63 | 24.59 | 24.80 | 24.80 | -2.48% | 13,075 |
| Dec 4, 2025 | 25.51 | 25.81 | 25.13 | 25.43 | 25.43 | -0.20% | 10,571 |
| Dec 3, 2025 | 24.46 | 25.61 | 24.46 | 25.48 | 25.48 | 4.47% | 18,677 |
| Dec 2, 2025 | 24.73 | 24.95 | 24.06 | 24.39 | 24.39 | -0.33% | 28,875 |
| Dec 1, 2025 | 24.26 | 24.98 | 23.00 | 24.47 | 24.47 | -0.12% | 21,847 |
| Nov 28, 2025 | 25.06 | 25.16 | 23.32 | 24.50 | 24.50 | -2.27% | 17,665 |
| Nov 26, 2025 | 25.02 | 25.53 | 24.14 | 25.07 | 25.07 | -0.48% | 24,316 |
| Nov 25, 2025 | 25.00 | 25.62 | 24.96 | 25.19 | 25.19 | 1.37% | 18,382 |
| Nov 24, 2025 | 24.68 | 24.85 | 23.06 | 24.85 | 24.85 | -0.52% | 15,807 |
| Nov 21, 2025 | 23.36 | 25.12 | 23.36 | 24.98 | 24.98 | 7.03% | 28,484 |
| Nov 20, 2025 | 23.62 | 23.79 | 22.91 | 23.34 | 23.34 | 0.86% | 15,997 |
| Nov 19, 2025 | 23.47 | 23.69 | 23.05 | 23.14 | 23.14 | -1.57% | 11,379 |
| Nov 18, 2025 | 23.70 | 23.97 | 23.50 | 23.51 | 23.51 | -0.55% | 12,414 |
| Nov 17, 2025 | 24.60 | 24.82 | 23.00 | 23.64 | 23.64 | -4.41% | 14,097 |
| Nov 14, 2025 | 24.55 | 24.97 | 24.02 | 24.73 | 24.73 | -0.48% | 12,177 |
| Nov 13, 2025 | 24.65 | 24.85 | 24.19 | 24.85 | 24.85 | 0.89% | 14,921 |
| Nov 12, 2025 | 24.73 | 24.95 | 24.45 | 24.63 | 24.63 | 0.78% | 13,521 |
| Nov 11, 2025 | 24.28 | 24.44 | 24.10 | 24.44 | 24.44 | 0.58% | 10,360 |
| Nov 10, 2025 | 24.82 | 24.94 | 23.49 | 24.30 | 24.30 | -0.69% | 30,946 |
| Nov 7, 2025 | 24.28 | 24.59 | 24.13 | 24.47 | 24.47 | 0.91% | 13,456 |
| Nov 6, 2025 | 24.23 | 24.30 | 23.68 | 24.25 | 24.25 | -1.30% | 14,603 |
| Nov 5, 2025 | 23.95 | 24.74 | 23.95 | 24.57 | 24.57 | 2.25% | 14,961 |
| Nov 4, 2025 | 23.72 | 24.20 | 23.69 | 24.03 | 24.03 | 0.92% | 17,207 |
| Nov 3, 2025 | 23.92 | 24.12 | 23.67 | 23.81 | 23.81 | -0.38% | 15,129 |
| Oct 31, 2025 | 23.41 | 24.00 | 23.20 | 23.90 | 23.90 | 0.97% | 16,101 |
| Oct 30, 2025 | 22.93 | 24.00 | 22.93 | 23.67 | 23.67 | 2.87% | 46,424 |
| Oct 29, 2025 | 23.74 | 24.17 | 22.91 | 23.01 | 23.01 | -3.72% | 31,833 |
| Oct 28, 2025 | 24.14 | 24.99 | 23.29 | 23.90 | 23.90 | -0.25% | 25,729 |
| Oct 27, 2025 | 24.51 | 24.63 | 23.61 | 23.96 | 23.96 | -2.48% | 21,040 |
| Oct 24, 2025 | 24.46 | 24.84 | 24.46 | 24.57 | 24.57 | 1.53% | 8,210 |
| Oct 23, 2025 | 24.46 | 24.46 | 24.00 | 24.20 | 24.20 | -1.51% | 9,909 |
| Oct 22, 2025 | 24.38 | 24.62 | 24.14 | 24.57 | 24.57 | 0.37% | 16,491 |
| Oct 21, 2025 | 24.74 | 25.15 | 23.83 | 24.48 | 24.48 | -1.45% | 27,504 |
| Oct 20, 2025 | 24.03 | 24.84 | 23.92 | 24.84 | 24.84 | 4.90% | 24,766 |
| Oct 17, 2025 | 23.21 | 24.13 | 23.08 | 23.68 | 23.68 | 2.42% | 19,904 |
| Oct 16, 2025 | 24.42 | 24.42 | 22.77 | 23.12 | 23.12 | -5.71% | 15,431 |
| Oct 15, 2025 | 24.89 | 25.17 | 24.33 | 24.52 | 24.52 | -1.05% | 15,780 |
| Oct 14, 2025 | 23.68 | 24.83 | 23.43 | 24.78 | 24.78 | 2.82% | 15,548 |
| Oct 13, 2025 | 23.65 | 24.21 | 23.33 | 24.10 | 24.10 | 3.26% | 24,542 |
| Oct 10, 2025 | 24.42 | 24.42 | 23.30 | 23.34 | 23.34 | -4.81% | 19,816 |