Skip to main content
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
27.46
+0.18 (0.66%)
Oct 30, 2024, 4:00 PM EDT - Market closed

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202427.1127.8627.1127.4627.460.66%16,249
Oct 29, 202426.9427.2926.8427.2827.280.37%12,943
Oct 28, 202426.5927.2426.5927.1827.182.80%14,697
Oct 25, 202427.4927.4926.3726.4426.44-2.40%13,788
Oct 24, 202427.1027.3026.8827.0927.09-0.04%13,157
Oct 23, 202426.9927.2026.8327.1027.10-0.48%51,235
Oct 22, 202427.5627.5627.0027.2327.23-0.58%24,648
Oct 21, 202428.1028.1727.2627.3927.39-2.63%25,331
Oct 18, 202428.6628.6628.1328.1328.13-1.26%14,003
Oct 17, 202428.6328.6728.3028.4928.49-0.94%13,029
Oct 16, 202428.4828.7628.0728.7628.762.68%22,739
Oct 15, 202427.7628.5627.4428.0128.011.08%26,417
Oct 14, 202427.3827.7127.1827.7127.711.06%15,626
Oct 11, 202426.2127.4226.0327.4227.424.94%12,948
Oct 10, 202425.9326.1725.9326.1326.13-0.27%14,334
Oct 9, 202426.1526.5125.9926.2026.200.08%11,761
Oct 8, 202426.1226.3725.9126.1826.180.73%13,087
Oct 7, 202426.1026.4825.9325.9925.99-0.35%15,616
Oct 4, 202426.5326.5326.0826.0826.08-0.65%10,684
Oct 3, 202426.0626.2525.5626.2526.030.73%16,305
Oct 2, 202426.4826.4825.9226.0625.84-0.38%9,575
Oct 1, 202427.4727.4725.9526.1625.94-5.39%25,994
Sep 30, 202427.4328.1427.2727.6527.42-0.14%19,811
Sep 27, 202427.5427.8027.2827.6927.461.61%23,479
Sep 26, 202427.7027.7827.1827.2527.02-0.44%20,295
Sep 25, 202427.4827.5726.7127.3727.14-0.26%26,636
Sep 24, 202427.5127.8427.3027.4427.210.51%21,008
Sep 23, 202427.5627.5627.0027.3027.07-0.84%13,319
Sep 20, 202427.6127.9326.6727.5327.30-1.57%104,311
Sep 19, 202428.0028.0126.9327.9727.741.89%24,462
Sep 18, 202426.9727.8426.6927.4527.222.16%26,327
Sep 17, 202428.0028.0026.8726.8726.64-2.64%37,151
Sep 16, 202427.5827.9927.1527.6027.37-0.25%29,543
Sep 13, 202427.2927.7726.6527.6727.443.17%20,654
Sep 12, 202426.6427.0626.4326.8226.591.51%13,670
Sep 11, 202426.1326.6725.9226.4226.200.04%20,649
Sep 10, 202426.1826.4125.7726.4126.191.46%15,498
Sep 9, 202425.8726.3025.8726.0325.810.62%18,177
Sep 6, 202426.1326.3325.8325.8725.65-1.67%20,164
Sep 5, 202425.7526.9925.6726.3126.092.17%19,494
Sep 4, 202425.8126.3625.6825.7525.53-0.96%17,034
Sep 3, 202427.0927.0925.3626.0025.78-5.42%29,565
Aug 30, 202426.9727.5026.6527.4927.261.59%10,482
Aug 29, 202427.3927.8626.5327.0626.83-0.37%17,750
Aug 28, 202427.3327.6726.9827.1626.93-12,323
Aug 27, 202426.4227.2826.0027.1626.932.03%21,264
Aug 26, 202427.2327.7425.8626.6226.40-2.13%49,807
Aug 23, 202425.8128.0925.8127.2026.976.46%59,689
Aug 22, 202425.5325.8625.3025.5525.34-1.05%13,031
Aug 21, 202425.4025.9825.3425.8225.600.70%15,443
Aug 20, 202425.9026.0125.5525.6425.42-1.31%20,297
Aug 19, 202425.4826.1825.3125.9825.761.68%14,414
Aug 16, 202425.3426.4425.3425.5525.340.79%82,929
Aug 15, 202425.5526.4225.1825.3525.142.01%33,480
Aug 14, 202424.9125.1124.4524.8524.640.69%14,804
Aug 13, 202424.9925.2024.5824.6824.470.28%15,075
Aug 12, 202423.9924.8123.9924.6124.402.67%34,869
Aug 9, 202424.2424.4023.5023.9723.77-1.44%31,518
Aug 8, 202423.9724.4723.0224.3224.122.31%19,971
Aug 7, 202424.4624.8323.6023.7723.57-1.21%52,893
Aug 6, 202424.3525.1523.9924.0623.86-1.19%29,771
Aug 5, 202422.8624.5121.4824.3524.15-2.95%57,780
Aug 2, 202424.3125.2223.5925.0924.88-2.64%37,476
Aug 1, 202427.3327.4524.8225.7725.55-6.39%40,397
Jul 31, 202427.0128.4726.5827.5327.301.93%41,438
Jul 30, 202426.1227.0126.1227.0126.782.23%34,509
Jul 29, 202427.9928.2226.1126.4226.20-5.95%34,804
Jul 26, 202428.7528.7527.4128.0927.85-0.43%62,964
Jul 25, 202427.0028.6025.5328.2127.973.45%64,785
Jul 24, 202427.8028.5226.8827.2727.04-2.64%55,470
Jul 23, 202426.0928.2226.0928.0127.777.52%126,702
Jul 22, 202424.9326.7124.7926.0525.834.74%76,613
Jul 19, 202424.7025.4624.7024.8724.660.65%46,117
Jul 18, 202425.7626.3124.0924.7124.50-3.78%35,788
Jul 17, 202424.5025.8524.5025.6825.462.93%40,321
Jul 16, 202424.4425.1524.0524.9524.742.76%72,138
Jul 15, 202423.5824.8023.5824.2824.083.54%51,049
Jul 12, 202423.7924.1323.0223.4523.25-0.42%36,009
Jul 11, 202422.5423.8222.4323.5523.356.22%67,141
Jul 10, 202421.7122.2921.2622.1721.982.26%23,501
Jul 9, 202421.1521.6921.1121.6821.502.02%39,018
Jul 8, 202421.3321.8420.8821.2521.07-0.05%68,794
Jul 5, 202421.8721.9421.0121.2621.08-4.71%55,873
Jul 3, 202422.8222.9922.2522.3121.90-2.51%28,781
Jul 2, 202422.4023.0322.1622.8922.462.12%29,970
Jul 1, 202423.1523.5022.0522.4121.99-3.49%36,165
Jun 28, 202423.1323.3022.1323.2222.791.98%96,881
Jun 27, 202422.5522.8022.0822.7722.351.07%15,869
Jun 26, 202421.4822.9321.1222.5322.114.89%37,394
Jun 25, 202422.6422.6421.3421.4821.08-5.46%29,555
Jun 24, 202422.1723.0022.1722.7222.302.07%21,537
Jun 21, 202422.5022.9422.2522.2621.85-1.02%48,464
Jun 20, 202421.9522.5521.9022.4922.072.74%22,726
Jun 18, 202422.3422.8721.8321.8921.48-1.22%34,139
Jun 17, 202421.5722.9921.4022.1621.751.93%75,459
Jun 14, 202421.8922.1421.5021.7421.34-2.47%23,057
Jun 13, 202422.4922.7921.8322.2921.88-0.36%26,242
Jun 12, 202424.1024.2522.2022.3721.96-2.74%49,959
Jun 11, 202424.9824.9822.8023.0022.571.32%101,679
Jun 10, 202420.0724.0019.9522.7022.2813.16%302,874