Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
26.40
-0.11 (-0.40%)
At close: Sep 12, 2025, 4:00 PM EDT
26.01
-0.38 (-1.46%)
After-hours: Sep 12, 2025, 4:57 PM EDT
FMAO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 12, 2025 | 26.48 | 26.48 | 25.67 | 26.01 | 26.01 | -1.85% | 14,752 |
Sep 11, 2025 | 25.70 | 26.50 | 25.70 | 26.50 | 26.50 | 2.91% | 15,763 |
Sep 10, 2025 | 25.62 | 25.85 | 25.49 | 25.75 | 25.75 | 0.08% | 10,976 |
Sep 9, 2025 | 25.88 | 26.02 | 25.52 | 25.73 | 25.73 | -1.49% | 32,398 |
Sep 8, 2025 | 26.16 | 26.16 | 25.61 | 26.12 | 26.12 | -0.23% | 9,228 |
Sep 5, 2025 | 26.77 | 26.77 | 25.93 | 26.18 | 26.18 | -1.06% | 12,761 |
Sep 4, 2025 | 26.23 | 26.46 | 25.05 | 26.46 | 26.46 | 1.89% | 16,302 |
Sep 3, 2025 | 25.92 | 26.00 | 25.52 | 25.97 | 25.97 | -0.50% | 13,564 |
Sep 2, 2025 | 26.13 | 26.29 | 25.79 | 26.10 | 26.10 | -1.36% | 10,179 |
Aug 29, 2025 | 26.85 | 27.18 | 25.95 | 26.46 | 26.46 | -0.79% | 27,008 |
Aug 28, 2025 | 26.80 | 26.80 | 25.57 | 26.67 | 26.67 | -0.19% | 11,465 |
Aug 27, 2025 | 26.71 | 27.01 | 26.50 | 26.72 | 26.72 | -0.34% | 11,898 |
Aug 26, 2025 | 26.54 | 26.96 | 26.20 | 26.81 | 26.81 | 1.94% | 9,343 |
Aug 25, 2025 | 26.31 | 26.63 | 26.05 | 26.30 | 26.30 | -1.68% | 10,643 |
Aug 22, 2025 | 25.01 | 27.00 | 24.90 | 26.75 | 26.75 | 8.52% | 37,033 |
Aug 21, 2025 | 24.96 | 25.08 | 24.60 | 24.65 | 24.65 | -2.53% | 9,132 |
Aug 20, 2025 | 25.11 | 25.29 | 24.70 | 25.29 | 25.29 | 0.72% | 12,001 |
Aug 19, 2025 | 25.11 | 25.36 | 24.89 | 25.11 | 25.11 | -0.16% | 13,580 |
Aug 18, 2025 | 24.44 | 25.27 | 24.44 | 25.15 | 25.15 | 2.61% | 21,192 |
Aug 15, 2025 | 25.25 | 25.25 | 24.21 | 24.51 | 24.51 | -2.58% | 84,619 |
Aug 14, 2025 | 25.72 | 25.72 | 24.85 | 25.16 | 25.16 | -3.42% | 23,107 |
Aug 13, 2025 | 26.00 | 26.35 | 25.53 | 26.05 | 26.05 | 1.05% | 18,658 |
Aug 12, 2025 | 24.72 | 26.11 | 24.72 | 25.78 | 25.78 | 4.84% | 23,369 |
Aug 11, 2025 | 24.25 | 24.65 | 23.79 | 24.59 | 24.59 | 1.74% | 23,374 |
Aug 8, 2025 | 23.50 | 24.51 | 23.50 | 24.17 | 24.17 | 2.11% | 13,250 |
Aug 7, 2025 | 24.19 | 24.40 | 23.35 | 23.67 | 23.67 | -1.78% | 24,967 |
Aug 6, 2025 | 23.95 | 24.38 | 23.69 | 24.10 | 24.10 | 0.67% | 16,145 |
Aug 5, 2025 | 24.93 | 24.93 | 23.78 | 23.94 | 23.94 | -2.84% | 20,546 |
Aug 4, 2025 | 23.94 | 24.64 | 23.79 | 24.64 | 24.64 | 3.57% | 25,471 |
Aug 1, 2025 | 23.56 | 24.21 | 22.91 | 23.79 | 23.79 | -0.92% | 33,525 |
Jul 31, 2025 | 24.54 | 24.54 | 23.75 | 24.01 | 24.01 | -2.99% | 18,942 |
Jul 30, 2025 | 26.34 | 26.43 | 24.26 | 24.75 | 24.75 | -5.39% | 15,889 |
Jul 29, 2025 | 27.23 | 27.23 | 26.06 | 26.16 | 26.16 | 1.32% | 14,618 |
Jul 28, 2025 | 26.54 | 27.14 | 25.70 | 25.82 | 25.82 | 0.19% | 11,183 |
Jul 25, 2025 | 25.76 | 25.97 | 25.65 | 25.77 | 25.77 | -0.44% | 10,064 |
Jul 24, 2025 | 26.32 | 26.45 | 25.75 | 25.89 | 25.89 | -3.31% | 11,307 |
Jul 23, 2025 | 26.65 | 26.98 | 26.38 | 26.77 | 26.77 | 0.56% | 13,137 |
Jul 22, 2025 | 26.80 | 27.16 | 26.47 | 26.62 | 26.62 | -0.08% | 24,169 |
Jul 21, 2025 | 26.00 | 26.98 | 25.62 | 26.64 | 26.64 | 2.70% | 30,941 |
Jul 18, 2025 | 26.14 | 26.14 | 25.39 | 25.94 | 25.94 | 0.02% | 36,072 |
Jul 17, 2025 | 26.00 | 26.35 | 25.66 | 25.94 | 25.94 | 1.35% | 23,639 |
Jul 16, 2025 | 25.41 | 25.81 | 24.80 | 25.59 | 25.59 | 1.31% | 32,649 |
Jul 15, 2025 | 25.83 | 26.00 | 25.15 | 25.26 | 25.26 | -2.92% | 29,751 |
Jul 14, 2025 | 25.59 | 26.09 | 25.29 | 26.02 | 26.02 | 0.93% | 37,469 |
Jul 11, 2025 | 26.03 | 26.50 | 25.60 | 25.78 | 25.78 | -2.64% | 50,564 |
Jul 10, 2025 | 25.22 | 26.53 | 24.94 | 26.48 | 26.48 | 0.27% | 56,744 |
Jul 9, 2025 | 26.63 | 27.20 | 25.97 | 26.41 | 26.41 | - | 33,994 |
Jul 8, 2025 | 26.30 | 27.22 | 26.30 | 26.41 | 26.41 | 0.76% | 46,370 |
Jul 7, 2025 | 27.70 | 28.24 | 26.18 | 26.21 | 26.21 | -7.02% | 34,732 |
Jul 3, 2025 | 26.80 | 28.19 | 26.80 | 28.19 | 27.95 | 4.72% | 16,736 |