Farmers & Merchants Bancorp, Inc. (FMAO)

NASDAQ: FMAO · Real-Time Price · USD

34.96

-0.38 (-1.08%)

At close: Oct 7, 2026, 4:00 PM EDT

34.90

-0.06 (-0.17%)

After-hours: Oct 7, 2026, 4:10 PM EDT

FMAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	34.91	35.41	34.80	34.96	34.96	-1.08%	32,836
Oct 6, 2026	35.38	35.96	35.30	35.34	35.34	-0.08%	32,713
Oct 5, 2026	35.51	35.67	35.02	35.37	35.37	-0.34%	64,539
Oct 2, 2026	35.21	35.77	34.99	35.49	35.49	1.66%	40,951
Oct 1, 2026	34.37	34.91	33.63	34.91	34.91	0.84%	37,481
Sep 30, 2026	34.97	35.13	34.25	34.62	34.62	-0.26%	60,322
Sep 29, 2026	35.00	35.40	34.51	34.71	34.71	-0.72%	38,915
Sep 28, 2026	34.90	35.32	34.25	34.96	34.96	0.09%	75,710
Sep 25, 2026	35.08	35.31	34.93	34.93	34.93	-0.29%	56,942
Sep 24, 2026	34.82	35.29	33.81	35.03	35.03	1.30%	40,536
Sep 23, 2026	35.12	35.31	34.48	34.58	34.58	-2.23%	33,352
Sep 22, 2026	35.72	35.98	35.04	35.37	35.37	-0.34%	41,819
Sep 21, 2026	35.60	36.05	35.49	35.49	35.49	-0.11%	43,622
Sep 18, 2026	35.47	35.88	35.06	35.53	35.53	-0.39%	140,818
Sep 17, 2026	36.11	36.12	35.55	35.67	35.67	-0.31%	41,995
Sep 16, 2026	35.63	36.00	35.30	35.78	35.78	0.03%	64,299
Sep 15, 2026	35.80	36.00	35.17	35.77	35.77	-0.11%	47,952
Sep 14, 2026	35.56	36.00	35.40	35.81	35.81	0.96%	40,013
Sep 11, 2026	35.53	35.80	35.04	35.47	35.47	0.17%	31,761
Sep 10, 2026	34.82	35.50	34.66	35.41	35.41	1.43%	33,986
Sep 9, 2026	34.59	35.11	33.92	34.91	34.91	0.17%	40,193
Sep 8, 2026	35.20	35.20	33.69	34.85	34.85	-1.19%	31,119
Sep 4, 2026	34.97	35.39	34.97	35.27	35.27	0.23%	28,984
Sep 3, 2026	34.78	35.23	34.72	35.19	35.19	1.82%	38,823
Sep 2, 2026	34.10	34.94	34.07	34.56	34.56	1.98%	56,937
Sep 1, 2026	33.84	34.11	33.75	33.89	33.89	-0.18%	38,819
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