Skip to main content
logo
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
26.43
-0.47 (-1.75%)
At close: Mar 3, 2026, 4:00 PM EST
26.43
0.00 (0.00%)
After-hours: Mar 3, 2026, 4:53 PM EST

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202626.3926.6125.9026.4326.43-1.75%22,119
Mar 2, 202625.8226.9225.8226.9026.904.02%21,130
Feb 27, 202626.9326.9325.8625.8625.86-5.83%22,206
Feb 26, 202627.9927.9926.7427.4627.461.25%20,781
Feb 25, 202626.6127.1826.1027.1227.122.81%15,276
Feb 24, 202626.5626.5826.1126.3826.38-1.35%13,061
Feb 23, 202627.8027.8025.9826.7426.74-3.88%31,289
Feb 20, 202627.5828.1527.2427.8227.820.94%32,673
Feb 19, 202627.7728.1927.2927.5627.56-0.86%57,959
Feb 18, 202628.9829.7927.6127.8027.80-3.97%44,758
Feb 17, 202629.6029.8328.7128.9528.95-2.10%41,935
Feb 13, 202627.8529.6327.6629.5729.577.64%28,505
Feb 12, 202628.1228.1226.5227.4727.47-1.01%62,127
Feb 11, 202627.8428.0027.3127.7527.750.80%34,513
Feb 10, 202627.9628.3527.5127.5327.53-1.50%19,616
Feb 9, 202628.2728.3227.7127.9527.95-1.20%18,475
Feb 6, 202628.3928.8327.8628.2928.291.07%56,001
Feb 5, 202628.3628.5027.4127.9927.99-1.30%38,624
Feb 4, 202627.8528.8827.8528.3628.362.27%37,509
Feb 3, 202627.5128.0727.1227.7327.730.14%17,943
Feb 2, 202626.8528.0026.8527.6927.693.21%51,876
Jan 30, 202626.0627.0925.5226.8326.832.40%51,908
Jan 29, 202625.7526.4425.3226.2026.202.79%30,816
Jan 28, 202626.4626.5025.3025.4925.49-2.97%21,672
Jan 27, 202626.1426.8625.5026.2726.270.54%12,890
Jan 26, 202625.5826.4425.5626.1326.131.83%21,358
Jan 23, 202626.6826.9725.4725.6625.66-3.79%28,078
Jan 22, 202626.7727.5425.3226.6726.67-0.37%20,752
Jan 21, 202625.6026.8225.6026.7726.775.77%32,011
Jan 20, 202624.8325.9624.7625.3125.310.06%33,132
Jan 16, 202625.5026.3525.3025.3025.30-0.30%25,568
Jan 15, 202625.2925.9925.2925.3725.370.32%10,219
Jan 14, 202624.8925.3024.7525.2925.291.73%14,167
Jan 13, 202625.1025.2724.6224.8624.86-0.80%22,321
Jan 12, 202625.1125.2724.4525.0625.06-0.48%19,755
Jan 9, 202625.2325.8323.9425.1825.180.08%33,788
Jan 8, 202623.9525.2923.9525.1625.164.62%34,492
Jan 7, 202624.0724.2023.5524.0524.05-1.39%26,836
Jan 6, 202624.1624.5423.9124.3924.39-0.08%34,964
Jan 5, 202624.2424.9324.1024.4124.410.33%27,653
Jan 2, 202624.7524.7523.9624.3324.33-1.58%22,163
Dec 31, 202524.8525.0024.1424.7224.72-0.72%41,309
Dec 30, 202524.5025.3624.5024.9024.90-0.32%11,919
Dec 29, 202525.8625.8624.6624.9824.98-4.25%16,386
Dec 26, 202525.8126.2025.7626.0925.860.73%9,693
Dec 24, 202526.4426.4525.8125.9025.67-1.52%8,762
Dec 23, 202526.6026.9726.2726.3026.07-1.16%14,507
Dec 22, 202527.4027.6726.5126.6126.38-3.24%20,916
Dec 19, 202527.5528.2327.2627.5027.26-0.72%54,004
Dec 18, 202528.1128.1227.4227.7027.46-1.07%22,562