Skip to main content
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
26.80
-0.01 (-0.04%)
Jan 8, 2025, 4:00 PM EST - Market closed

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202427.7027.7827.1827.2526.81-0.44%20,295
Sep 25, 202427.4827.5726.7127.3726.93-0.26%26,636
Sep 24, 202427.5127.8427.3027.4427.000.51%21,008
Sep 23, 202427.5627.5627.0027.3026.86-0.84%13,319
Sep 20, 202427.6127.9326.6727.5327.09-1.57%104,311
Sep 19, 202428.0028.0126.9327.9727.521.89%24,462
Sep 18, 202426.9727.8426.6927.4527.012.16%26,327
Sep 17, 202428.0028.0026.8726.8726.44-2.64%37,151
Sep 16, 202427.5827.9927.1527.6027.16-0.25%29,543
Sep 13, 202427.2927.7726.6527.6727.233.17%20,654
Sep 12, 202426.6427.0626.4326.8226.391.51%13,670
Sep 11, 202426.1326.6725.9226.4226.000.04%20,649
Sep 10, 202426.1826.4125.7726.4125.991.46%15,498
Sep 9, 202425.8726.3025.8726.0325.610.62%18,177
Sep 6, 202426.1326.3325.8325.8725.46-1.67%20,164
Sep 5, 202425.7526.9925.6726.3125.892.17%19,494
Sep 4, 202425.8126.3625.6825.7525.34-0.96%17,034
Sep 3, 202427.0927.0925.3626.0025.58-5.42%29,565
Aug 30, 202426.9727.5026.6527.4927.051.59%10,482
Aug 29, 202427.3927.8626.5327.0626.63-0.37%17,750
Aug 28, 202427.3327.6726.9827.1626.72-12,323
Aug 27, 202426.4227.2826.0027.1626.722.03%21,264
Aug 26, 202427.2327.7425.8626.6226.19-2.13%49,807
Aug 23, 202425.8128.0925.8127.2026.766.46%59,689
Aug 22, 202425.5325.8625.3025.5525.14-1.05%13,031
Aug 21, 202425.4025.9825.3425.8225.410.70%15,443
Aug 20, 202425.9026.0125.5525.6425.23-1.31%20,297
Aug 19, 202425.4826.1825.3125.9825.561.68%14,414
Aug 16, 202425.3426.4425.3425.5525.140.79%82,929