Skip to main content
logo
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
24.52
-0.26 (-1.05%)
At close: Oct 15, 2025, 4:00 PM EDT
24.33
-0.19 (-0.77%)
After-hours: Oct 15, 2025, 4:38 PM EDT

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202524.8925.1724.3324.52--1.05%15,779
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
Aug 27, 202526.7127.0126.5026.7226.46-0.34%11,898
Aug 26, 202526.5426.9626.2026.8126.551.94%9,343
Aug 25, 202526.3126.6326.0526.3026.05-1.68%10,643
Aug 22, 202525.0127.0024.9026.7526.498.52%37,033
Aug 21, 202524.9625.0824.6024.6524.41-2.53%9,132
Aug 20, 202525.1125.2924.7025.2925.050.72%12,001
Aug 19, 202525.1125.3624.8925.1124.87-0.16%13,580
Aug 18, 202524.4425.2724.4425.1524.912.61%21,192
Aug 15, 202525.2525.2524.2124.5124.27-2.58%84,619
Aug 14, 202525.7225.7224.8525.1624.92-3.42%23,107
Aug 13, 202526.0026.3525.5326.0525.801.05%18,658
Aug 12, 202524.7226.1124.7225.7825.534.84%23,369
Aug 11, 202524.2524.6523.7924.5924.351.74%23,374
Aug 8, 202523.5024.5123.5024.1723.942.11%13,250
Aug 7, 202524.1924.4023.3523.6723.44-1.78%24,967
Aug 6, 202523.9524.3823.6924.1023.870.67%16,145