Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
24.52
-0.26 (-1.05%)
At close: Oct 15, 2025, 4:00 PM EDT
24.33
-0.19 (-0.77%)
After-hours: Oct 15, 2025, 4:38 PM EDT
FMAO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 24.89 | 25.17 | 24.33 | 24.52 | - | -1.05% | 15,779 |
Oct 14, 2025 | 23.68 | 24.83 | 23.43 | 24.78 | 24.78 | 2.82% | 15,548 |
Oct 13, 2025 | 23.65 | 24.21 | 23.33 | 24.10 | 24.10 | 3.26% | 24,542 |
Oct 10, 2025 | 24.42 | 24.42 | 23.30 | 23.34 | 23.34 | -4.81% | 19,816 |
Oct 9, 2025 | 25.28 | 25.28 | 24.26 | 24.52 | 24.28 | -2.62% | 11,539 |
Oct 8, 2025 | 25.04 | 25.30 | 24.85 | 25.18 | 24.94 | 1.66% | 17,218 |
Oct 7, 2025 | 25.36 | 25.65 | 24.75 | 24.77 | 24.53 | -2.25% | 20,048 |
Oct 6, 2025 | 25.56 | 25.58 | 24.75 | 25.34 | 25.10 | 0.16% | 31,477 |
Oct 3, 2025 | 24.61 | 25.43 | 24.61 | 25.30 | 25.06 | 3.01% | 19,913 |
Oct 2, 2025 | 25.41 | 25.41 | 24.21 | 24.56 | 24.32 | -3.53% | 22,708 |
Oct 1, 2025 | 24.81 | 25.47 | 24.30 | 25.46 | 25.21 | 1.80% | 19,215 |
Sep 30, 2025 | 25.76 | 25.76 | 24.90 | 25.01 | 24.77 | -3.81% | 46,167 |
Sep 29, 2025 | 26.37 | 26.45 | 25.27 | 26.00 | 25.75 | -1.10% | 28,397 |
Sep 26, 2025 | 25.06 | 26.30 | 25.06 | 26.29 | 26.04 | 2.22% | 24,878 |
Sep 25, 2025 | 25.24 | 26.06 | 25.03 | 25.72 | 25.47 | -0.31% | 10,901 |
Sep 24, 2025 | 25.99 | 26.16 | 25.67 | 25.80 | 25.55 | -0.85% | 12,079 |
Sep 23, 2025 | 25.79 | 26.39 | 25.66 | 26.02 | 25.77 | 0.77% | 19,118 |
Sep 22, 2025 | 25.75 | 26.01 | 25.51 | 25.82 | 25.57 | -1.03% | 30,662 |
Sep 19, 2025 | 26.34 | 26.34 | 25.41 | 26.09 | 25.84 | -1.62% | 56,047 |
Sep 18, 2025 | 25.81 | 26.86 | 25.81 | 26.52 | 26.26 | 2.75% | 42,456 |
Sep 17, 2025 | 25.44 | 26.72 | 25.33 | 25.81 | 25.56 | 1.61% | 28,337 |
Sep 16, 2025 | 26.08 | 26.08 | 25.08 | 25.40 | 25.16 | -2.68% | 18,849 |
Sep 15, 2025 | 26.19 | 26.25 | 25.80 | 26.10 | 25.85 | 0.35% | 14,073 |
Sep 12, 2025 | 26.48 | 26.48 | 25.67 | 26.01 | 25.76 | -1.85% | 14,752 |
Sep 11, 2025 | 25.70 | 26.50 | 25.70 | 26.50 | 26.24 | 2.91% | 15,763 |
Sep 10, 2025 | 25.62 | 25.85 | 25.49 | 25.75 | 25.50 | 0.08% | 10,976 |
Sep 9, 2025 | 25.88 | 26.02 | 25.52 | 25.73 | 25.48 | -1.49% | 32,398 |
Sep 8, 2025 | 26.16 | 26.16 | 25.61 | 26.12 | 25.87 | -0.23% | 9,228 |
Sep 5, 2025 | 26.77 | 26.77 | 25.93 | 26.18 | 25.93 | -1.06% | 12,761 |
Sep 4, 2025 | 26.23 | 26.46 | 25.05 | 26.46 | 26.21 | 1.89% | 16,302 |
Sep 3, 2025 | 25.92 | 26.00 | 25.52 | 25.97 | 25.72 | -0.50% | 13,564 |
Sep 2, 2025 | 26.13 | 26.29 | 25.79 | 26.10 | 25.85 | -1.36% | 10,179 |
Aug 29, 2025 | 26.85 | 27.18 | 25.95 | 26.46 | 26.21 | -0.79% | 27,008 |
Aug 28, 2025 | 26.80 | 26.80 | 25.57 | 26.67 | 26.41 | -0.19% | 11,465 |
Aug 27, 2025 | 26.71 | 27.01 | 26.50 | 26.72 | 26.46 | -0.34% | 11,898 |
Aug 26, 2025 | 26.54 | 26.96 | 26.20 | 26.81 | 26.55 | 1.94% | 9,343 |
Aug 25, 2025 | 26.31 | 26.63 | 26.05 | 26.30 | 26.05 | -1.68% | 10,643 |
Aug 22, 2025 | 25.01 | 27.00 | 24.90 | 26.75 | 26.49 | 8.52% | 37,033 |
Aug 21, 2025 | 24.96 | 25.08 | 24.60 | 24.65 | 24.41 | -2.53% | 9,132 |
Aug 20, 2025 | 25.11 | 25.29 | 24.70 | 25.29 | 25.05 | 0.72% | 12,001 |
Aug 19, 2025 | 25.11 | 25.36 | 24.89 | 25.11 | 24.87 | -0.16% | 13,580 |
Aug 18, 2025 | 24.44 | 25.27 | 24.44 | 25.15 | 24.91 | 2.61% | 21,192 |
Aug 15, 2025 | 25.25 | 25.25 | 24.21 | 24.51 | 24.27 | -2.58% | 84,619 |
Aug 14, 2025 | 25.72 | 25.72 | 24.85 | 25.16 | 24.92 | -3.42% | 23,107 |
Aug 13, 2025 | 26.00 | 26.35 | 25.53 | 26.05 | 25.80 | 1.05% | 18,658 |
Aug 12, 2025 | 24.72 | 26.11 | 24.72 | 25.78 | 25.53 | 4.84% | 23,369 |
Aug 11, 2025 | 24.25 | 24.65 | 23.79 | 24.59 | 24.35 | 1.74% | 23,374 |
Aug 8, 2025 | 23.50 | 24.51 | 23.50 | 24.17 | 23.94 | 2.11% | 13,250 |
Aug 7, 2025 | 24.19 | 24.40 | 23.35 | 23.67 | 23.44 | -1.78% | 24,967 |
Aug 6, 2025 | 23.95 | 24.38 | 23.69 | 24.10 | 23.87 | 0.67% | 16,145 |