Skip to main content
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
25.19
-0.31 (-1.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.8326.0225.0025.1925.19-1.22%21,635
Feb 20, 202525.7425.7425.1425.5025.50-1.58%9,417
Feb 19, 202525.8626.1225.6525.9125.91-0.88%12,554
Feb 18, 202526.2326.3925.4626.1426.14-0.34%11,623
Feb 14, 202526.5726.7426.1326.2326.23-0.68%10,508
Feb 13, 202526.7726.7725.7126.4126.411.34%19,475
Feb 12, 202526.8326.8326.0626.0626.06-4.33%18,952
Feb 11, 202526.7127.3426.7127.2427.240.81%10,494
Feb 10, 202527.0727.2726.8427.0227.020.11%11,590
Feb 7, 202527.0027.0226.6326.9926.99-0.95%11,518
Feb 6, 202527.4627.4626.8427.2527.25-1.23%15,894
Feb 5, 202527.1927.8126.9727.5927.592.60%23,318
Feb 4, 202525.9726.9625.9726.8926.892.71%13,651
Feb 3, 202526.3026.6525.6226.1826.18-3.64%21,518
Jan 31, 202527.4827.5626.9627.1727.17-1.31%15,565
Jan 30, 202528.0828.2927.5327.5327.53-0.86%15,324
Jan 29, 202527.7328.2627.2827.7727.771.72%20,643
Jan 28, 202527.0527.6326.9027.3027.300.37%20,869
Jan 27, 202526.3027.2726.3027.2027.202.80%25,762
Jan 24, 202526.3426.7126.0526.4626.46-0.30%21,488
Jan 23, 202525.9626.5725.7226.5426.542.23%16,069
Jan 22, 202527.1527.7425.7625.9625.96-4.84%58,470
Jan 21, 202526.7628.9725.6827.2827.282.17%31,088
Jan 17, 202526.5227.0326.0526.7026.701.56%18,754
Jan 16, 202527.3927.8725.6726.2926.29-3.77%30,691
Jan 15, 202527.5827.7226.8627.3227.322.32%11,151
Jan 14, 202526.4626.7926.3026.7026.701.37%15,245
Jan 13, 202524.9126.3624.9126.3426.344.65%33,202
Jan 10, 202526.2226.2224.7325.1725.17-6.08%34,977
Jan 8, 202526.5126.8026.5126.8026.80-0.04%9,875
Jan 7, 202527.5627.5626.4126.8126.81-2.54%23,234
Jan 6, 202528.0928.4927.3627.5127.51-2.27%24,908
Jan 3, 202528.5028.6128.0328.1528.15-0.71%19,309
Jan 2, 202529.8629.8628.0128.3528.35-3.74%13,770
Dec 31, 202428.5029.4528.3129.4529.453.26%39,526
Dec 30, 202428.2328.7927.9928.5228.52-0.14%9,548
Dec 27, 202429.2629.2628.4528.5628.56-3.51%13,770
Dec 26, 202429.1029.6029.1029.6029.370.78%11,064
Dec 24, 202429.0629.4528.8529.3729.140.51%9,519
Dec 23, 202429.9229.9529.0129.2229.00-2.34%16,206
Dec 20, 202428.9130.2928.9129.9229.691.56%77,505
Dec 19, 202430.0930.0929.1429.4629.23-0.77%21,753
Dec 18, 202431.8131.9229.5229.6929.46-6.97%26,891
Dec 17, 202432.7132.8531.8331.9231.67-2.40%28,325
Dec 16, 202432.0033.0231.7032.7032.452.28%18,560
Dec 13, 202432.1532.4931.7331.9731.72-1.17%21,193
Dec 12, 202433.1233.1232.1032.3532.10-2.06%14,549
Dec 11, 202433.1133.7132.7733.0332.780.33%32,598
Dec 10, 202432.2833.2232.2832.9232.672.30%18,936
Dec 9, 202432.5633.3532.0732.1831.93-1.29%13,152
Dec 6, 202432.9032.9032.2032.6032.35-0.31%15,514
Dec 5, 202432.8833.0132.5132.7032.450.09%12,260
Dec 4, 202432.5432.9432.2332.6732.420.74%19,613
Dec 3, 202433.0033.0032.4332.4332.18-2.32%14,578
Dec 2, 202433.4033.5532.4433.2032.95-0.95%22,007
Nov 29, 202433.1833.6432.6133.5233.261.45%14,029
Nov 27, 202433.1033.7932.1333.0432.79-0.18%44,316
Nov 26, 202432.9833.3232.1133.1032.85-0.30%18,824
Nov 25, 202433.3934.1533.1833.2032.950.64%24,111
Nov 22, 202432.7033.3332.2532.9932.741.76%23,200
Nov 21, 202431.7732.7531.7732.4232.171.60%19,462
Nov 20, 202431.5931.9131.2431.9131.67-0.37%14,643
Nov 19, 202431.5632.1431.3432.0331.78-20,761
Nov 18, 202431.9232.7431.9232.0331.78-0.74%18,918
Nov 15, 202432.3332.4531.4732.2732.020.44%28,625
Nov 14, 202432.4632.5131.8132.1331.88-1.11%22,742
Nov 13, 202433.1333.7532.4932.4932.24-1.90%27,404
Nov 12, 202433.2533.4232.7933.1232.87-0.12%40,513
Nov 11, 202432.5933.2532.2233.1632.913.33%33,314
Nov 8, 202431.0832.2031.0032.0931.844.15%27,796
Nov 7, 202431.7031.8030.6730.8130.57-4.20%40,982
Nov 6, 202430.0032.8429.3232.1631.9111.36%115,776
Nov 5, 202427.4328.8827.4328.8828.663.85%17,472
Nov 4, 202427.3228.0527.2527.8127.600.94%17,959
Nov 1, 202427.1527.8027.1427.5527.341.62%22,131
Oct 31, 202427.3827.6427.0527.1126.90-1.27%21,100
Oct 30, 202427.1127.8627.1127.4627.250.66%16,249
Oct 29, 202426.9427.2926.8427.2827.070.37%12,943
Oct 28, 202426.5927.2426.5927.1826.972.80%14,697
Oct 25, 202427.4927.4926.3726.4426.24-2.40%13,788
Oct 24, 202427.1027.3026.8827.0926.88-0.04%13,157
Oct 23, 202426.9927.2026.8327.1026.89-0.48%51,235
Oct 22, 202427.5627.5627.0027.2327.02-0.58%24,648
Oct 21, 202428.1028.1727.2627.3927.18-2.63%25,331
Oct 18, 202428.6628.6628.1328.1327.91-1.26%14,003
Oct 17, 202428.6328.6728.3028.4928.27-0.94%13,029
Oct 16, 202428.4828.7628.0728.7628.542.68%22,739
Oct 15, 202427.7628.5627.4428.0127.801.08%26,417
Oct 14, 202427.3827.7127.1827.7127.501.06%15,626
Oct 11, 202426.2127.4226.0327.4227.214.94%12,948
Oct 10, 202425.9326.1725.9326.1325.93-0.27%14,334
Oct 9, 202426.1526.5125.9926.2026.000.08%11,761
Oct 8, 202426.1226.3725.9126.1825.980.73%13,087
Oct 7, 202426.1026.4825.9325.9925.79-0.35%15,616
Oct 4, 202426.5326.5326.0826.0825.88-0.65%10,684
Oct 3, 202426.0626.2525.5626.2525.830.73%16,305
Oct 2, 202426.4826.4825.9226.0625.64-0.38%9,575
Oct 1, 202427.4727.4725.9526.1625.74-5.39%25,994
Sep 30, 202427.4328.1427.2727.6527.21-0.14%19,811
Sep 27, 202427.5427.8027.2827.6927.251.61%23,479