Skip to main content
logo
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
26.40
-0.11 (-0.40%)
Sep 12, 2025, 4:00 PM EDT - Market closed

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202526.4826.4825.6726.0126.01-1.85%14,752
Sep 11, 202525.7026.5025.7026.5026.502.91%15,763
Sep 10, 202525.6225.8525.4925.7525.750.08%10,976
Sep 9, 202525.8826.0225.5225.7325.73-1.49%32,398
Sep 8, 202526.1626.1625.6126.1226.12-0.23%9,228
Sep 5, 202526.7726.7725.9326.1826.18-1.06%12,761
Sep 4, 202526.2326.4625.0526.4626.461.89%16,302
Sep 3, 202525.9226.0025.5225.9725.97-0.50%13,564
Sep 2, 202526.1326.2925.7926.1026.10-1.36%10,179
Aug 29, 202526.8527.1825.9526.4626.46-0.79%27,008
Aug 28, 202526.8026.8025.5726.6726.67-0.19%11,465
Aug 27, 202526.7127.0126.5026.7226.72-0.34%11,898
Aug 26, 202526.5426.9626.2026.8126.811.94%9,343
Aug 25, 202526.3126.6326.0526.3026.30-1.68%10,643
Aug 22, 202525.0127.0024.9026.7526.758.52%37,033
Aug 21, 202524.9625.0824.6024.6524.65-2.53%9,132
Aug 20, 202525.1125.2924.7025.2925.290.72%12,001
Aug 19, 202525.1125.3624.8925.1125.11-0.16%13,580
Aug 18, 202524.4425.2724.4425.1525.152.61%21,192
Aug 15, 202525.2525.2524.2124.5124.51-2.58%84,619
Aug 14, 202525.7225.7224.8525.1625.16-3.42%23,107
Aug 13, 202526.0026.3525.5326.0526.051.05%18,658
Aug 12, 202524.7226.1124.7225.7825.784.84%23,369
Aug 11, 202524.2524.6523.7924.5924.591.74%23,374
Aug 8, 202523.5024.5123.5024.1724.172.11%13,250
Aug 7, 202524.1924.4023.3523.6723.67-1.78%24,967
Aug 6, 202523.9524.3823.6924.1024.100.67%16,145
Aug 5, 202524.9324.9323.7823.9423.94-2.84%20,546
Aug 4, 202523.9424.6423.7924.6424.643.57%25,471
Aug 1, 202523.5624.2122.9123.7923.79-0.92%33,525
Jul 31, 202524.5424.5423.7524.0124.01-2.99%18,942
Jul 30, 202526.3426.4324.2624.7524.75-5.39%15,889
Jul 29, 202527.2327.2326.0626.1626.161.32%14,618
Jul 28, 202526.5427.1425.7025.8225.820.19%11,183
Jul 25, 202525.7625.9725.6525.7725.77-0.44%10,064
Jul 24, 202526.3226.4525.7525.8925.89-3.31%11,307
Jul 23, 202526.6526.9826.3826.7726.770.56%13,137
Jul 22, 202526.8027.1626.4726.6226.62-0.08%24,169
Jul 21, 202526.0026.9825.6226.6426.642.70%30,941
Jul 18, 202526.1426.1425.3925.9425.940.02%36,072
Jul 17, 202526.0026.3525.6625.9425.941.35%23,639
Jul 16, 202525.4125.8124.8025.5925.591.31%32,649
Jul 15, 202525.8326.0025.1525.2625.26-2.92%29,751
Jul 14, 202525.5926.0925.2926.0226.020.93%37,469
Jul 11, 202526.0326.5025.6025.7825.78-2.64%50,564
Jul 10, 202525.2226.5324.9426.4826.480.27%56,744
Jul 9, 202526.6327.2025.9726.4126.41-33,994
Jul 8, 202526.3027.2226.3026.4126.410.76%46,370
Jul 7, 202527.7028.2426.1826.2126.21-7.02%34,732
Jul 3, 202526.8028.1926.8028.1927.954.72%16,736