Skip to main content
logo
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
24.25
-0.32 (-1.30%)
At close: Nov 6, 2025, 4:00 PM EST
24.13
-0.12 (-0.49%)
After-hours: Nov 6, 2025, 4:56 PM EST

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202524.2324.3023.6824.2524.25-1.30%14,597
Nov 5, 202523.9524.7423.9524.5724.572.25%14,961
Nov 4, 202523.7224.2023.6924.0324.030.92%17,207
Nov 3, 202523.9224.1223.6723.8123.81-0.38%15,129
Oct 31, 202523.4124.0023.2023.9023.900.97%16,101
Oct 30, 202522.9324.0022.9323.6723.672.87%46,424
Oct 29, 202523.7424.1722.9123.0123.01-3.72%31,833
Oct 28, 202524.1424.9923.2923.9023.90-0.25%25,729
Oct 27, 202524.5124.6323.6123.9623.96-2.48%21,040
Oct 24, 202524.4624.8424.4624.5724.571.53%8,210
Oct 23, 202524.4624.4624.0024.2024.20-1.51%9,909
Oct 22, 202524.3824.6224.1424.5724.570.37%16,491
Oct 21, 202524.7425.1523.8324.4824.48-1.45%27,504
Oct 20, 202524.0324.8423.9224.8424.844.90%24,766
Oct 17, 202523.2124.1323.0823.6823.682.42%19,904
Oct 16, 202524.4224.4222.7723.1223.12-5.71%15,431
Oct 15, 202524.8925.1724.3324.5224.52-1.05%15,780
Oct 14, 202523.6824.8323.4324.7824.782.82%15,548
Oct 13, 202523.6524.2123.3324.1024.103.26%24,542
Oct 10, 202524.4224.4223.3023.3423.34-4.81%19,816
Oct 9, 202525.2825.2824.2624.5224.28-2.62%11,539
Oct 8, 202525.0425.3024.8525.1824.941.66%17,218
Oct 7, 202525.3625.6524.7524.7724.53-2.25%20,048
Oct 6, 202525.5625.5824.7525.3425.100.16%31,477
Oct 3, 202524.6125.4324.6125.3025.063.01%19,913
Oct 2, 202525.4125.4124.2124.5624.32-3.53%22,708
Oct 1, 202524.8125.4724.3025.4625.211.80%19,215
Sep 30, 202525.7625.7624.9025.0124.77-3.81%46,167
Sep 29, 202526.3726.4525.2726.0025.75-1.10%28,397
Sep 26, 202525.0626.3025.0626.2926.042.22%24,878
Sep 25, 202525.2426.0625.0325.7225.47-0.31%10,901
Sep 24, 202525.9926.1625.6725.8025.55-0.85%12,079
Sep 23, 202525.7926.3925.6626.0225.770.77%19,118
Sep 22, 202525.7526.0125.5125.8225.57-1.03%30,662
Sep 19, 202526.3426.3425.4126.0925.84-1.62%56,047
Sep 18, 202525.8126.8625.8126.5226.262.75%42,456
Sep 17, 202525.4426.7225.3325.8125.561.61%28,337
Sep 16, 202526.0826.0825.0825.4025.16-2.68%18,849
Sep 15, 202526.1926.2525.8026.1025.850.35%14,073
Sep 12, 202526.4826.4825.6726.0125.76-1.85%14,752
Sep 11, 202525.7026.5025.7026.5026.242.91%15,763
Sep 10, 202525.6225.8525.4925.7525.500.08%10,976
Sep 9, 202525.8826.0225.5225.7325.48-1.49%32,398
Sep 8, 202526.1626.1625.6126.1225.87-0.23%9,228
Sep 5, 202526.7726.7725.9326.1825.93-1.06%12,761
Sep 4, 202526.2326.4625.0526.4626.211.89%16,302
Sep 3, 202525.9226.0025.5225.9725.72-0.50%13,564
Sep 2, 202526.1326.2925.7926.1025.85-1.36%10,179
Aug 29, 202526.8527.1825.9526.4626.21-0.79%27,008
Aug 28, 202526.8026.8025.5726.6726.41-0.19%11,465