Skip to main content
logo
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
27.78
+0.24 (0.87%)
At close: May 26, 2026, 4:00 PM EDT
27.88
+0.10 (0.36%)
After-hours: May 26, 2026, 5:41 PM EDT

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202627.5928.0027.4027.7827.780.87%52,880
May 22, 202627.7428.1027.1727.5427.54-1.04%55,129
May 21, 202627.3728.0226.4427.8327.830.98%85,981
May 20, 202627.0627.9127.0627.5627.561.44%83,705
May 19, 202627.0527.4826.8827.1727.17-0.22%90,871
May 18, 202626.4427.4026.3227.2327.232.99%119,201
May 15, 202626.5726.8826.2126.4426.44-1.08%87,430
May 14, 202626.6627.3426.6226.7326.730.11%76,830
May 13, 202626.7727.0526.6226.7026.70-0.93%70,916
May 12, 202627.2027.4526.3126.9526.95-0.92%139,112
May 11, 202627.7627.7626.6427.2027.20-2.33%101,328
May 8, 202627.6027.9827.4227.8527.850.65%131,407
May 7, 202627.2627.6727.2027.6727.671.84%64,408
May 6, 202627.5227.6826.8827.1727.17-0.15%71,005
May 5, 202626.6827.2526.5027.2127.212.87%131,329
May 4, 202627.1227.3226.1726.4526.45-2.94%341,319
May 1, 202626.8027.5726.3827.2527.251.76%156,123
Apr 30, 202626.5027.2226.5026.7826.780.41%64,611
Apr 29, 202627.4727.4726.6426.6726.67-3.61%21,060
Apr 28, 202627.6127.8727.5027.6727.670.73%44,817
Apr 27, 202626.6427.4726.6427.4727.473.12%35,232
Apr 24, 202626.3626.7626.0326.6426.640.45%110,589
Apr 23, 202626.7527.0526.2626.5226.52-0.86%72,343
Apr 22, 202626.8027.0426.4826.7526.75-0.30%86,224
Apr 21, 202627.2027.7626.5626.8326.83-1.36%57,888
Apr 20, 202627.2127.7527.1427.2027.20-0.62%31,085
Apr 17, 202627.1127.9826.9427.3727.372.20%54,188
Apr 16, 202626.5227.0525.3926.7826.78-0.07%76,304
Apr 15, 202626.6529.2925.9726.8026.80-21,560
Apr 14, 202626.7127.0025.5226.8026.80-0.15%32,940
Apr 13, 202627.1827.1826.3826.8426.84-1.43%37,888
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%36,863
Apr 2, 202625.3626.1325.1425.8825.880.62%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