Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
24.47
-0.03 (-0.12%)
Dec 1, 2025, 4:00 PM EST - Market closed
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 25.28 | 25.28 | 24.26 | 24.52 | 24.29 | -2.62% | 11,539 |
| Oct 8, 2025 | 25.04 | 25.30 | 24.85 | 25.18 | 24.95 | 1.66% | 17,218 |
| Oct 7, 2025 | 25.36 | 25.65 | 24.75 | 24.77 | 24.54 | -2.25% | 20,048 |
| Oct 6, 2025 | 25.56 | 25.58 | 24.75 | 25.34 | 25.10 | 0.16% | 31,477 |
| Oct 3, 2025 | 24.61 | 25.43 | 24.61 | 25.30 | 25.07 | 3.01% | 19,913 |
| Oct 2, 2025 | 25.41 | 25.41 | 24.21 | 24.56 | 24.33 | -3.53% | 22,708 |
| Oct 1, 2025 | 24.81 | 25.47 | 24.30 | 25.46 | 25.22 | 1.80% | 19,215 |
| Sep 30, 2025 | 25.76 | 25.76 | 24.90 | 25.01 | 24.78 | -3.81% | 46,167 |
| Sep 29, 2025 | 26.37 | 26.45 | 25.27 | 26.00 | 25.76 | -1.10% | 28,397 |
| Sep 26, 2025 | 25.06 | 26.30 | 25.06 | 26.29 | 26.05 | 2.22% | 24,878 |
| Sep 25, 2025 | 25.24 | 26.06 | 25.03 | 25.72 | 25.48 | -0.31% | 10,901 |
| Sep 24, 2025 | 25.99 | 26.16 | 25.67 | 25.80 | 25.56 | -0.85% | 12,079 |
| Sep 23, 2025 | 25.79 | 26.39 | 25.66 | 26.02 | 25.78 | 0.77% | 19,118 |
| Sep 22, 2025 | 25.75 | 26.01 | 25.51 | 25.82 | 25.58 | -1.03% | 30,662 |