Skip to main content
logo
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
27.19
-0.09 (-0.33%)
At close: Apr 10, 2026, 4:00 PM EDT
27.23
+0.04 (0.15%)
After-hours: Apr 10, 2026, 4:10 PM EDT

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202627.1427.4526.8127.2327.23-0.18%35,162
Apr 9, 202626.4727.3326.3027.2827.282.56%42,848
Apr 8, 202626.8826.8826.2526.6026.601.84%32,167
Apr 7, 202625.6326.5325.5626.1226.121.95%42,836
Apr 6, 202625.8826.0125.1325.6225.62-1.00%36,860
Apr 2, 202625.3626.1325.1425.8825.88-0.27%59,818
Apr 1, 202625.7826.3825.5525.9525.721.09%44,020
Mar 31, 202625.8126.0025.3225.6725.440.16%76,043
Mar 30, 202625.5525.7225.2025.6325.401.95%36,218
Mar 27, 202624.7925.2924.1525.1424.920.56%57,740
Mar 26, 202624.8725.3824.2825.0024.78-0.40%44,923
Mar 25, 202625.2025.3124.7125.1024.880.72%32,479
Mar 24, 202624.9225.1024.5024.9224.70-0.95%58,585
Mar 23, 202625.3225.7425.0925.1624.940.60%42,781
Mar 20, 202625.0025.0724.4825.0124.790.04%92,991
Mar 19, 202624.1725.2523.9125.0024.783.01%53,229
Mar 18, 202624.0924.6223.9524.2724.05-1.30%55,110
Mar 17, 202624.8524.9124.1624.5924.37-0.93%49,853
Mar 16, 202624.7225.1024.7024.8224.601.31%18,808
Mar 13, 202624.9125.1524.2124.5024.28-1.21%26,785
Mar 12, 202624.5624.8624.2024.8024.58-1.74%19,359
Mar 11, 202625.4625.4624.9425.2425.02-1.29%27,973
Mar 10, 202624.7525.8124.5125.5725.342.08%45,932
Mar 9, 202624.2725.6523.7025.0524.83-1.11%50,531
Mar 6, 202624.6825.3323.9725.3325.110.72%54,479
Mar 5, 202625.8525.8724.5025.1524.93-3.49%90,865
Mar 4, 202626.5926.5926.0026.0625.83-1.40%25,394
Mar 3, 202626.3926.6125.9026.4326.20-1.75%22,143
Mar 2, 202625.8226.9225.8226.9026.664.02%21,152
Feb 27, 202626.9326.9325.8625.8625.63-5.83%22,207
Feb 26, 202627.9927.9926.7427.4627.221.25%20,783
Feb 25, 202626.6127.1826.1027.1226.882.81%15,276
Feb 24, 202626.5626.5826.1126.3826.15-1.35%13,061
Feb 23, 202627.8027.8025.9826.7426.50-3.88%31,320
Feb 20, 202627.5828.1527.2427.8227.570.94%32,673
Feb 19, 202627.7728.1927.2927.5627.32-0.86%57,959
Feb 18, 202628.9829.7927.6127.8027.55-3.97%44,758
Feb 17, 202629.6029.8328.7128.9528.69-2.10%41,938
Feb 13, 202627.8529.6327.6629.5729.317.64%28,505
Feb 12, 202628.1228.1226.5227.4727.23-1.01%62,702
Feb 11, 202627.8428.0027.3127.7527.500.80%34,515
Feb 10, 202627.9628.3527.5127.5327.29-1.50%19,616
Feb 9, 202628.2728.3227.7127.9527.70-1.20%18,499
Feb 6, 202628.3928.8327.8628.2928.041.07%56,689
Feb 5, 202628.3628.5027.4127.9927.74-1.30%38,637
Feb 4, 202627.8528.8827.8528.3628.112.27%37,510
Feb 3, 202627.5128.0727.1227.7327.480.14%17,965
Feb 2, 202626.8528.0026.8527.6927.443.21%52,097
Jan 30, 202626.0627.0925.5226.8326.592.40%52,490
Jan 29, 202625.7526.4425.3226.2025.972.79%30,816