Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
23.22
+0.23 (1.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202523.3823.6222.9723.2223.221.00%19,199
Apr 22, 202522.5123.5922.5122.9922.991.68%26,059
Apr 21, 202522.5822.9322.1922.6122.61-0.57%15,442
Apr 17, 202521.8022.9421.8022.7422.744.46%21,905
Apr 16, 202521.9022.2321.5621.7721.77-0.14%17,326
Apr 15, 202521.5022.1921.5021.8021.801.77%18,348
Apr 14, 202521.6721.7320.8821.4221.42-1.06%14,729
Apr 11, 202521.9122.3621.4621.6521.65-1.19%16,324
Apr 10, 202522.7823.2421.4821.9121.91-6.57%16,880
Apr 9, 202522.1424.3321.8523.4523.455.06%27,769
Apr 8, 202522.3122.6722.0322.3222.320.04%35,500
Apr 7, 202522.0522.7021.6722.3122.31-0.84%29,919
Apr 4, 202521.5022.7121.1022.5022.501.31%30,705
Apr 3, 202523.0023.4622.2122.2121.99-7.30%30,299
Apr 2, 202523.6823.9623.5423.9623.730.46%13,993
Apr 1, 202523.9123.9123.6823.8523.62-0.25%14,124
Mar 31, 202523.7724.2523.7123.9123.68-0.99%24,649
Mar 28, 202524.3024.3024.0124.1523.92-2.03%11,580
Mar 27, 202524.7724.7724.0424.6524.411.69%8,700
Mar 26, 202524.0024.4324.0024.2424.00-0.04%8,905
Mar 25, 202524.0024.2523.4024.2524.01-0.16%19,645
Mar 24, 202524.7224.7223.8724.2924.050.16%9,372
Mar 21, 202523.9125.0023.8224.2524.01-0.29%58,186
Mar 20, 202524.0824.3223.7724.3224.081.00%9,584
Mar 19, 202524.2224.2823.9124.0823.851.35%9,232
Mar 18, 202523.3523.9423.1523.7623.530.59%19,007
Mar 17, 202523.6423.6423.3223.6223.39-0.13%12,046
Mar 14, 202523.6023.8323.4823.6523.420.81%9,220
Mar 13, 202523.4523.5423.3823.4623.23-0.89%8,768
Mar 12, 202523.5023.7223.1623.6723.441.15%11,195
Mar 11, 202523.3123.9522.6623.4023.170.39%19,443
Mar 10, 202524.1124.1123.2523.3123.08-4.90%10,936
Mar 7, 202523.7224.6723.7224.5124.271.49%11,466
Mar 6, 202523.9124.1522.7124.1523.92-0.54%19,591
Mar 5, 202524.4724.8524.2824.2824.04-2.96%16,241
Mar 4, 202524.6525.6624.6525.0224.78-1.61%10,259
Mar 3, 202525.6425.8525.3225.4325.18-1.05%11,980
Feb 28, 202525.7926.0025.4625.7025.450.55%12,349
Feb 27, 202525.2825.6825.1825.5625.310.24%14,360
Feb 26, 202524.9225.5024.9225.5025.252.08%16,135
Feb 25, 202524.7025.3024.7024.9824.741.13%22,244
Feb 24, 202525.3925.3924.5924.7024.46-1.95%14,303
Feb 21, 202525.8326.0225.0025.1924.95-1.22%21,635
Feb 20, 202525.7425.7425.1425.5025.25-1.58%9,417
Feb 19, 202525.8626.1225.6525.9125.66-0.88%12,554
Feb 18, 202526.2326.3925.4626.1425.89-0.34%11,623
Feb 14, 202526.5726.7426.1326.2325.98-0.68%10,508
Feb 13, 202526.7726.7725.7126.4126.151.34%19,475
Feb 12, 202526.8326.8326.0626.0625.81-4.33%18,952
Feb 11, 202526.7127.3426.7127.2426.980.81%10,494