Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
23.85
-0.06 (-0.25%)
At close: Apr 1, 2025, 4:00 PM
23.91
+0.06 (0.25%)
After-hours: Apr 1, 2025, 4:23 PM EDT
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.91 | 23.92 | 23.68 | 23.92 | - | 0.02% | 7,331 |
| Mar 31, 2025 | 23.77 | 24.25 | 23.71 | 23.91 | 23.91 | -0.99% | 24,649 |
| Mar 28, 2025 | 24.30 | 24.30 | 24.01 | 24.15 | 24.15 | -2.03% | 11,580 |
| Mar 27, 2025 | 24.77 | 24.77 | 24.04 | 24.65 | 24.65 | 1.69% | 8,700 |
| Mar 26, 2025 | 24.00 | 24.43 | 24.00 | 24.24 | 24.24 | -0.04% | 8,905 |
| Mar 25, 2025 | 24.00 | 24.25 | 23.40 | 24.25 | 24.25 | -0.16% | 19,645 |
| Mar 24, 2025 | 24.72 | 24.72 | 23.87 | 24.29 | 24.29 | 0.16% | 9,372 |
| Mar 21, 2025 | 23.91 | 25.00 | 23.82 | 24.25 | 24.25 | -0.29% | 58,186 |
| Mar 20, 2025 | 24.08 | 24.32 | 23.77 | 24.32 | 24.32 | 1.00% | 9,584 |
| Mar 19, 2025 | 24.22 | 24.28 | 23.91 | 24.08 | 24.08 | 1.35% | 9,232 |
| Mar 18, 2025 | 23.35 | 23.94 | 23.15 | 23.76 | 23.76 | 0.59% | 19,007 |
| Mar 17, 2025 | 23.64 | 23.64 | 23.32 | 23.62 | 23.62 | -0.13% | 12,046 |
| Mar 14, 2025 | 23.60 | 23.83 | 23.48 | 23.65 | 23.65 | 0.81% | 9,220 |
| Mar 13, 2025 | 23.45 | 23.54 | 23.38 | 23.46 | 23.46 | -0.89% | 8,768 |
| Mar 12, 2025 | 23.50 | 23.72 | 23.16 | 23.67 | 23.67 | 1.15% | 11,195 |
| Mar 11, 2025 | 23.31 | 23.95 | 22.66 | 23.40 | 23.40 | 0.39% | 19,443 |
| Mar 10, 2025 | 24.11 | 24.11 | 23.25 | 23.31 | 23.31 | -4.90% | 10,936 |
| Mar 7, 2025 | 23.72 | 24.67 | 23.72 | 24.51 | 24.51 | 1.49% | 11,466 |
| Mar 6, 2025 | 23.91 | 24.15 | 22.71 | 24.15 | 24.15 | -0.54% | 19,591 |
| Mar 5, 2025 | 24.47 | 24.85 | 24.28 | 24.28 | 24.28 | -2.96% | 16,241 |
| Mar 4, 2025 | 24.65 | 25.66 | 24.65 | 25.02 | 25.02 | -1.61% | 10,259 |
| Mar 3, 2025 | 25.64 | 25.85 | 25.32 | 25.43 | 25.43 | -1.05% | 11,980 |
| Feb 28, 2025 | 25.79 | 26.00 | 25.46 | 25.70 | 25.70 | 0.55% | 12,349 |
| Feb 27, 2025 | 25.28 | 25.68 | 25.18 | 25.56 | 25.56 | 0.24% | 14,360 |
| Feb 26, 2025 | 24.92 | 25.50 | 24.92 | 25.50 | 25.50 | 2.08% | 16,135 |
| Feb 25, 2025 | 24.70 | 25.30 | 24.70 | 24.98 | 24.98 | 1.13% | 22,244 |
| Feb 24, 2025 | 25.39 | 25.39 | 24.59 | 24.70 | 24.70 | -1.95% | 14,303 |
| Feb 21, 2025 | 25.83 | 26.02 | 25.00 | 25.19 | 25.19 | -1.22% | 21,635 |
| Feb 20, 2025 | 25.74 | 25.74 | 25.14 | 25.50 | 25.50 | -1.58% | 9,417 |
| Feb 19, 2025 | 25.86 | 26.12 | 25.65 | 25.91 | 25.91 | -0.88% | 12,554 |
| Feb 18, 2025 | 26.23 | 26.39 | 25.46 | 26.14 | 26.14 | -0.34% | 11,623 |
| Feb 14, 2025 | 26.57 | 26.74 | 26.13 | 26.23 | 26.23 | -0.68% | 10,508 |
| Feb 13, 2025 | 26.77 | 26.77 | 25.71 | 26.41 | 26.41 | 1.34% | 19,475 |
| Feb 12, 2025 | 26.83 | 26.83 | 26.06 | 26.06 | 26.06 | -4.33% | 18,952 |
| Feb 11, 2025 | 26.71 | 27.34 | 26.71 | 27.24 | 27.24 | 0.81% | 10,494 |
| Feb 10, 2025 | 27.07 | 27.27 | 26.84 | 27.02 | 27.02 | 0.11% | 11,590 |
| Feb 7, 2025 | 27.00 | 27.02 | 26.63 | 26.99 | 26.99 | -0.95% | 11,518 |
| Feb 6, 2025 | 27.46 | 27.46 | 26.84 | 27.25 | 27.25 | -1.23% | 15,894 |
| Feb 5, 2025 | 27.19 | 27.81 | 26.97 | 27.59 | 27.59 | 2.60% | 23,318 |
| Feb 4, 2025 | 25.97 | 26.96 | 25.97 | 26.89 | 26.89 | 2.71% | 13,651 |
| Feb 3, 2025 | 26.30 | 26.65 | 25.62 | 26.18 | 26.18 | -3.64% | 21,518 |
| Jan 31, 2025 | 27.48 | 27.56 | 26.96 | 27.17 | 27.17 | -1.31% | 15,565 |
| Jan 30, 2025 | 28.08 | 28.29 | 27.53 | 27.53 | 27.53 | -0.86% | 15,324 |
| Jan 29, 2025 | 27.73 | 28.26 | 27.28 | 27.77 | 27.77 | 1.72% | 20,643 |
| Jan 28, 2025 | 27.05 | 27.63 | 26.90 | 27.30 | 27.30 | 0.37% | 20,869 |
| Jan 27, 2025 | 26.30 | 27.27 | 26.30 | 27.20 | 27.20 | 2.80% | 25,762 |
| Jan 24, 2025 | 26.34 | 26.71 | 26.05 | 26.46 | 26.46 | -0.30% | 21,488 |
| Jan 23, 2025 | 25.96 | 26.57 | 25.72 | 26.54 | 26.54 | 2.23% | 16,069 |
| Jan 22, 2025 | 27.15 | 27.74 | 25.76 | 25.96 | 25.96 | -4.84% | 58,470 |
| Jan 21, 2025 | 26.76 | 28.97 | 25.68 | 27.28 | 27.28 | 2.17% | 31,088 |