Skip to main content
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
32.81
-0.39 (-1.17%)
Dec 3, 2024, 1:50 PM EST - Market open

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202433.4033.5532.4433.2033.20-0.95%22,007
Nov 29, 202433.1833.6432.6133.5233.521.45%14,029
Nov 27, 202433.1033.7932.1333.0433.04-0.18%44,316
Nov 26, 202432.9833.3232.1133.1033.10-0.30%18,824
Nov 25, 202433.3934.1533.1833.2033.200.64%24,111
Nov 22, 202432.7033.3332.2532.9932.991.76%23,200
Nov 21, 202431.7732.7531.7732.4232.421.60%19,462
Nov 20, 202431.5931.9131.2431.9131.91-0.37%14,643
Nov 19, 202431.5632.1431.3432.0332.03-20,761
Nov 18, 202431.9232.7431.9232.0332.03-0.74%18,918
Nov 15, 202432.3332.4531.4732.2732.270.44%28,625
Nov 14, 202432.4632.5131.8132.1332.13-1.11%22,742
Nov 13, 202433.1333.7532.4932.4932.49-1.90%27,404
Nov 12, 202433.2533.4232.7933.1233.12-0.12%40,513
Nov 11, 202432.5933.2532.2233.1633.163.33%33,314
Nov 8, 202431.0832.2031.0032.0932.094.15%27,796
Nov 7, 202431.7031.8030.6730.8130.81-4.20%40,982
Nov 6, 202430.0032.8429.3232.1632.1611.36%115,776
Nov 5, 202427.4328.8827.4328.8828.883.85%17,472
Nov 4, 202427.3228.0527.2527.8127.810.94%17,959
Nov 1, 202427.1527.8027.1427.5527.551.62%22,131
Oct 31, 202427.3827.6427.0527.1127.11-1.27%21,100
Oct 30, 202427.1127.8627.1127.4627.460.66%16,249
Oct 29, 202426.9427.2926.8427.2827.280.37%12,943
Oct 28, 202426.5927.2426.5927.1827.182.80%14,697
Oct 25, 202427.4927.4926.3726.4426.44-2.40%13,788
Oct 24, 202427.1027.3026.8827.0927.09-0.04%13,157
Oct 23, 202426.9927.2026.8327.1027.10-0.48%51,235
Oct 22, 202427.5627.5627.0027.2327.23-0.58%24,648
Oct 21, 202428.1028.1727.2627.3927.39-2.63%25,331
Oct 18, 202428.6628.6628.1328.1328.13-1.26%14,003
Oct 17, 202428.6328.6728.3028.4928.49-0.94%13,029
Oct 16, 202428.4828.7628.0728.7628.762.68%22,739
Oct 15, 202427.7628.5627.4428.0128.011.08%26,417
Oct 14, 202427.3827.7127.1827.7127.711.06%15,626
Oct 11, 202426.2127.4226.0327.4227.424.94%12,948
Oct 10, 202425.9326.1725.9326.1326.13-0.27%14,334
Oct 9, 202426.1526.5125.9926.2026.200.08%11,761
Oct 8, 202426.1226.3725.9126.1826.180.73%13,087
Oct 7, 202426.1026.4825.9325.9925.99-0.35%15,616
Oct 4, 202426.5326.5326.0826.0826.08-0.65%10,684
Oct 3, 202426.0626.2525.5626.2526.030.73%16,305
Oct 2, 202426.4826.4825.9226.0625.84-0.38%9,575
Oct 1, 202427.4727.4725.9526.1625.94-5.39%25,994
Sep 30, 202427.4328.1427.2727.6527.42-0.14%19,811
Sep 27, 202427.5427.8027.2827.6927.461.61%23,479
Sep 26, 202427.7027.7827.1827.2527.02-0.44%20,295
Sep 25, 202427.4827.5726.7127.3727.14-0.26%26,636
Sep 24, 202427.5127.8427.3027.4427.210.51%21,008
Sep 23, 202427.5627.5627.0027.3027.07-0.84%13,319
Sep 20, 202427.6127.9326.6727.5327.30-1.57%104,311
Sep 19, 202428.0028.0126.9327.9727.741.89%24,462
Sep 18, 202426.9727.8426.6927.4527.222.16%26,327
Sep 17, 202428.0028.0026.8726.8726.64-2.64%37,151
Sep 16, 202427.5827.9927.1527.6027.37-0.25%29,543
Sep 13, 202427.2927.7726.6527.6727.443.17%20,654
Sep 12, 202426.6427.0626.4326.8226.591.51%13,670
Sep 11, 202426.1326.6725.9226.4226.200.04%20,649
Sep 10, 202426.1826.4125.7726.4126.191.46%15,498
Sep 9, 202425.8726.3025.8726.0325.810.62%18,177
Sep 6, 202426.1326.3325.8325.8725.65-1.67%20,164
Sep 5, 202425.7526.9925.6726.3126.092.17%19,494
Sep 4, 202425.8126.3625.6825.7525.53-0.96%17,034
Sep 3, 202427.0927.0925.3626.0025.78-5.42%29,565
Aug 30, 202426.9727.5026.6527.4927.261.59%10,482
Aug 29, 202427.3927.8626.5327.0626.83-0.37%17,750
Aug 28, 202427.3327.6726.9827.1626.93-12,323
Aug 27, 202426.4227.2826.0027.1626.932.03%21,264
Aug 26, 202427.2327.7425.8626.6226.40-2.13%49,807
Aug 23, 202425.8128.0925.8127.2026.976.46%59,689
Aug 22, 202425.5325.8625.3025.5525.34-1.05%13,031
Aug 21, 202425.4025.9825.3425.8225.600.70%15,443
Aug 20, 202425.9026.0125.5525.6425.42-1.31%20,297
Aug 19, 202425.4826.1825.3125.9825.761.68%14,414
Aug 16, 202425.3426.4425.3425.5525.340.79%82,929
Aug 15, 202425.5526.4225.1825.3525.142.01%33,480
Aug 14, 202424.9125.1124.4524.8524.640.69%14,804
Aug 13, 202424.9925.2024.5824.6824.470.28%15,075
Aug 12, 202423.9924.8123.9924.6124.402.67%34,869
Aug 9, 202424.2424.4023.5023.9723.77-1.44%31,518
Aug 8, 202423.9724.4723.0224.3224.122.31%19,971
Aug 7, 202424.4624.8323.6023.7723.57-1.21%52,893
Aug 6, 202424.3525.1523.9924.0623.86-1.19%29,771
Aug 5, 202422.8624.5121.4824.3524.15-2.95%57,780
Aug 2, 202424.3125.2223.5925.0924.88-2.64%37,476
Aug 1, 202427.3327.4524.8225.7725.55-6.39%40,397
Jul 31, 202427.0128.4726.5827.5327.301.93%41,438
Jul 30, 202426.1227.0126.1227.0126.782.23%34,509
Jul 29, 202427.9928.2226.1126.4226.20-5.95%34,804
Jul 26, 202428.7528.7527.4128.0927.85-0.43%62,964
Jul 25, 202427.0028.6025.5328.2127.973.45%64,785
Jul 24, 202427.8028.5226.8827.2727.04-2.64%55,470
Jul 23, 202426.0928.2226.0928.0127.777.52%126,702
Jul 22, 202424.9326.7124.7926.0525.834.74%76,613
Jul 19, 202424.7025.4624.7024.8724.660.65%46,117
Jul 18, 202425.7626.3124.0924.7124.50-3.78%35,788
Jul 17, 202424.5025.8524.5025.6825.462.93%40,321
Jul 16, 202424.4425.1524.0524.9524.742.76%72,138
Jul 15, 202423.5824.8023.5824.2824.083.54%51,049
Jul 12, 202423.7924.1323.0223.4523.25-0.42%36,009