Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
24.50
-0.02 (-0.08%)
Oct 10, 2025, 10:47 AM EDT - Market open
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.57 | 24.57 | 23.53 | 24.01 | - | -2.08% | 493 |
| Oct 9, 2025 | 25.28 | 25.28 | 24.26 | 24.52 | 24.52 | -2.62% | 11,539 |
| Oct 8, 2025 | 25.04 | 25.30 | 24.85 | 25.18 | 25.18 | 1.66% | 17,218 |
| Oct 7, 2025 | 25.36 | 25.65 | 24.75 | 24.77 | 24.77 | -2.25% | 20,048 |
| Oct 6, 2025 | 25.56 | 25.58 | 24.75 | 25.34 | 25.34 | 0.16% | 31,477 |
| Oct 3, 2025 | 24.61 | 25.43 | 24.61 | 25.30 | 25.30 | 3.01% | 19,913 |
| Oct 2, 2025 | 25.41 | 25.41 | 24.21 | 24.56 | 24.56 | -3.53% | 22,708 |
| Oct 1, 2025 | 24.81 | 25.47 | 24.30 | 25.46 | 25.46 | 1.80% | 19,215 |
| Sep 30, 2025 | 25.76 | 25.76 | 24.90 | 25.01 | 25.01 | -3.81% | 46,167 |
| Sep 29, 2025 | 26.37 | 26.45 | 25.27 | 26.00 | 26.00 | -1.10% | 28,397 |
| Sep 26, 2025 | 25.06 | 26.30 | 25.06 | 26.29 | 26.29 | 2.22% | 24,878 |
| Sep 25, 2025 | 25.24 | 26.06 | 25.03 | 25.72 | 25.72 | -0.31% | 10,901 |
| Sep 24, 2025 | 25.99 | 26.16 | 25.67 | 25.80 | 25.80 | -0.85% | 12,079 |
| Sep 23, 2025 | 25.79 | 26.39 | 25.66 | 26.02 | 26.02 | 0.77% | 19,118 |
| Sep 22, 2025 | 25.75 | 26.01 | 25.51 | 25.82 | 25.82 | -1.03% | 30,662 |
| Sep 19, 2025 | 26.34 | 26.34 | 25.41 | 26.09 | 26.09 | -1.62% | 56,047 |
| Sep 18, 2025 | 25.81 | 26.86 | 25.81 | 26.52 | 26.52 | 2.75% | 42,456 |
| Sep 17, 2025 | 25.44 | 26.72 | 25.33 | 25.81 | 25.81 | 1.61% | 28,337 |
| Sep 16, 2025 | 26.08 | 26.08 | 25.08 | 25.40 | 25.40 | -2.68% | 18,849 |
| Sep 15, 2025 | 26.19 | 26.25 | 25.80 | 26.10 | 26.10 | 0.35% | 14,073 |
| Sep 12, 2025 | 26.48 | 26.48 | 25.67 | 26.01 | 26.01 | -1.85% | 14,752 |
| Sep 11, 2025 | 25.70 | 26.50 | 25.70 | 26.50 | 26.50 | 2.91% | 15,763 |
| Sep 10, 2025 | 25.62 | 25.85 | 25.49 | 25.75 | 25.75 | 0.08% | 10,976 |
| Sep 9, 2025 | 25.88 | 26.02 | 25.52 | 25.73 | 25.73 | -1.49% | 32,398 |
| Sep 8, 2025 | 26.16 | 26.16 | 25.61 | 26.12 | 26.12 | -0.23% | 9,228 |
| Sep 5, 2025 | 26.77 | 26.77 | 25.93 | 26.18 | 26.18 | -1.06% | 12,761 |
| Sep 4, 2025 | 26.23 | 26.46 | 25.05 | 26.46 | 26.46 | 1.89% | 16,302 |
| Sep 3, 2025 | 25.92 | 26.00 | 25.52 | 25.97 | 25.97 | -0.50% | 13,564 |
| Sep 2, 2025 | 26.13 | 26.29 | 25.79 | 26.10 | 26.10 | -1.36% | 10,179 |
| Aug 29, 2025 | 26.85 | 27.18 | 25.95 | 26.46 | 26.46 | -0.79% | 27,008 |
| Aug 28, 2025 | 26.80 | 26.80 | 25.57 | 26.67 | 26.67 | -0.19% | 11,465 |
| Aug 27, 2025 | 26.71 | 27.01 | 26.50 | 26.72 | 26.72 | -0.34% | 11,898 |
| Aug 26, 2025 | 26.54 | 26.96 | 26.20 | 26.81 | 26.81 | 1.94% | 9,343 |
| Aug 25, 2025 | 26.31 | 26.63 | 26.05 | 26.30 | 26.30 | -1.68% | 10,643 |
| Aug 22, 2025 | 25.01 | 27.00 | 24.90 | 26.75 | 26.75 | 8.52% | 37,033 |
| Aug 21, 2025 | 24.96 | 25.08 | 24.60 | 24.65 | 24.65 | -2.53% | 9,132 |
| Aug 20, 2025 | 25.11 | 25.29 | 24.70 | 25.29 | 25.29 | 0.72% | 12,001 |
| Aug 19, 2025 | 25.11 | 25.36 | 24.89 | 25.11 | 25.11 | -0.16% | 13,580 |
| Aug 18, 2025 | 24.44 | 25.27 | 24.44 | 25.15 | 25.15 | 2.61% | 21,192 |
| Aug 15, 2025 | 25.25 | 25.25 | 24.21 | 24.51 | 24.51 | -2.58% | 84,619 |
| Aug 14, 2025 | 25.72 | 25.72 | 24.85 | 25.16 | 25.16 | -3.42% | 23,107 |
| Aug 13, 2025 | 26.00 | 26.35 | 25.53 | 26.05 | 26.05 | 1.05% | 18,658 |
| Aug 12, 2025 | 24.72 | 26.11 | 24.72 | 25.78 | 25.78 | 4.84% | 23,369 |
| Aug 11, 2025 | 24.25 | 24.65 | 23.79 | 24.59 | 24.59 | 1.74% | 23,374 |
| Aug 8, 2025 | 23.50 | 24.51 | 23.50 | 24.17 | 24.17 | 2.11% | 13,250 |
| Aug 7, 2025 | 24.19 | 24.40 | 23.35 | 23.67 | 23.67 | -1.78% | 24,967 |
| Aug 6, 2025 | 23.95 | 24.38 | 23.69 | 24.10 | 24.10 | 0.67% | 16,145 |
| Aug 5, 2025 | 24.93 | 24.93 | 23.78 | 23.94 | 23.94 | -2.84% | 20,546 |
| Aug 4, 2025 | 23.94 | 24.64 | 23.79 | 24.64 | 24.64 | 3.57% | 25,471 |
| Aug 1, 2025 | 23.56 | 24.21 | 22.91 | 23.79 | 23.79 | -0.92% | 33,525 |