Farmers & Merchants Bancorp, Inc. (FMAO)

NASDAQ: FMAO · Real-Time Price · USD

34.63

+0.74 (2.18%)

At close: Sep 2, 2026, 4:00 PM EDT

34.56

-0.07 (-0.20%)

After-hours: Sep 2, 2026, 4:00 PM EDT

FMAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	34.44	34.94	34.44	34.56	-	1.98%	30,642
Sep 1, 2026	33.84	34.11	33.75	33.89	33.89	-0.18%	38,818
Aug 31, 2026	34.12	34.16	33.69	33.95	33.95	-0.88%	50,088
Aug 28, 2026	34.06	34.48	34.06	34.25	34.25	1.03%	53,354
Aug 27, 2026	33.58	34.11	33.03	33.90	33.90	0.27%	43,815
Aug 26, 2026	33.81	33.92	33.49	33.81	33.81	0.39%	29,902
Aug 25, 2026	34.09	34.09	32.93	33.68	33.68	-0.91%	24,395
Aug 24, 2026	34.08	34.50	32.66	33.99	33.99	-0.18%	37,338
Aug 21, 2026	33.93	34.27	33.25	34.05	34.05	0.92%	107,737
Aug 20, 2026	33.23	33.84	33.14	33.74	33.74	0.72%	56,216
Aug 19, 2026	35.00	35.00	33.50	33.50	33.50	-3.80%	44,062
Aug 18, 2026	35.05	35.32	34.73	34.83	34.83	-0.59%	56,846
Aug 17, 2026	35.11	35.70	34.94	35.03	35.03	-0.23%	66,121
Aug 14, 2026	35.38	35.71	35.02	35.11	35.11	-0.62%	57,922
Aug 13, 2026	35.19	35.59	35.19	35.33	35.33	0.54%	59,672
Aug 12, 2026	34.94	35.45	34.94	35.14	35.14	0.23%	40,720
Aug 11, 2026	34.46	35.12	34.46	35.06	35.06	1.98%	75,503
Aug 10, 2026	34.54	34.77	34.00	34.38	34.38	-1.55%	78,206
Aug 7, 2026	34.08	35.31	33.30	34.92	34.92	1.87%	341,425
Aug 6, 2026	34.24	34.60	33.62	34.28	34.28	0.35%	94,894
Aug 5, 2026	34.76	34.78	34.15	34.16	34.16	-1.75%	62,669
Aug 4, 2026	33.67	35.00	33.22	34.77	34.77	3.51%	127,209
Aug 3, 2026	33.69	34.95	33.52	33.59	33.59	0.69%	68,166
Jul 31, 2026	33.07	33.90	32.76	33.36	33.36	0.06%	89,809
Jul 30, 2026	34.86	35.39	31.43	33.34	33.34	-4.93%	74,707
Jul 29, 2026	34.48	35.94	34.03	35.07	35.07	1.83%	111,432
Jul 28, 2026	31.59	34.74	30.51	34.44	34.44	10.38%	159,798
Jul 27, 2026	30.95	31.25	30.77	31.20	31.20	0.81%	57,820
Jul 24, 2026	30.44	31.27	29.02	30.95	30.95	1.88%	86,908
Jul 23, 2026	29.95	30.40	27.97	30.38	30.38	-0.33%	51,646
Jul 22, 2026	30.84	30.93	30.10	30.48	30.48	-1.36%	50,486
Jul 21, 2026	30.75	30.93	30.41	30.90	30.90	0.39%	67,639
Jul 20, 2026	30.47	30.90	30.00	30.78	30.78	0.69%	77,330
Jul 17, 2026	31.06	31.60	30.06	30.57	30.57	-2.92%	48,614
Jul 16, 2026	30.06	31.91	30.06	31.49	31.49	4.34%	79,890
Jul 15, 2026	29.04	30.43	29.04	30.18	30.18	1.24%	48,553
Jul 14, 2026	30.10	30.27	29.66	29.81	29.81	-0.90%	79,854
Jul 13, 2026	29.77	30.30	29.57	30.08	30.08	0.87%	64,977
Jul 10, 2026	29.52	30.14	29.18	29.82	29.82	0.37%	87,035
Jul 9, 2026	29.42	30.06	29.37	29.94	29.71	1.54%	81,118
Jul 8, 2026	30.15	30.40	29.40	29.49	29.26	-2.69%	76,155
Jul 7, 2026	30.72	31.19	30.23	30.30	30.07	-1.75%	67,933
Jul 6, 2026	30.67	31.01	30.21	30.84	30.60	0.55%	77,855
Jul 2, 2026	31.53	32.00	30.52	30.67	30.43	-2.48%	120,894
Jul 1, 2026	30.58	31.45	30.58	31.45	31.21	2.84%	92,789
Jun 30, 2026	30.46	30.86	30.34	30.58	30.35	0.07%	93,199
Jun 29, 2026	30.09	30.79	29.94	30.56	30.33	0.30%	113,594
Jun 26, 2026	29.76	30.90	29.52	30.47	30.24	1.80%	475,630
Jun 25, 2026	29.62	30.05	29.54	29.93	29.70	1.35%	118,770
Jun 24, 2026	29.17	29.80	29.09	29.53	29.30	1.03%	133,200