Skip to main content
logo
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
25.16
+0.15 (0.60%)
Mar 23, 2026, 4:00 PM EDT - Market closed

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202625.3225.7425.0925.1625.160.60%42,729
Mar 20, 202625.0025.0724.4825.0125.010.04%90,172
Mar 19, 202624.1725.2523.9125.0025.003.01%52,676
Mar 18, 202624.0924.6223.9524.2724.27-1.30%55,030
Mar 17, 202624.8524.9124.1624.5924.59-0.93%49,853
Mar 16, 202624.7225.1024.7024.8224.821.31%18,808
Mar 13, 202624.9125.1524.2124.5024.50-1.21%26,785
Mar 12, 202624.5624.8624.2024.8024.80-1.74%19,359
Mar 11, 202625.4625.4624.9425.2425.24-1.29%27,973
Mar 10, 202624.7525.8124.5125.5725.572.08%45,932
Mar 9, 202624.2725.6523.7025.0525.05-1.11%50,528
Mar 6, 202624.6825.3323.9725.3325.330.72%54,479
Mar 5, 202625.8525.8724.5025.1525.15-3.49%90,865
Mar 4, 202626.5926.5926.0026.0626.06-1.40%25,394
Mar 3, 202626.3926.6125.9026.4326.43-1.75%22,119
Mar 2, 202625.8226.9225.8226.9026.904.02%21,130
Feb 27, 202626.9326.9325.8625.8625.86-5.83%22,206
Feb 26, 202627.9927.9926.7427.4627.461.25%20,781
Feb 25, 202626.6127.1826.1027.1227.122.81%15,276
Feb 24, 202626.5626.5826.1126.3826.38-1.35%13,061
Feb 23, 202627.8027.8025.9826.7426.74-3.88%31,289
Feb 20, 202627.5828.1527.2427.8227.820.94%32,673
Feb 19, 202627.7728.1927.2927.5627.56-0.86%57,959
Feb 18, 202628.9829.7927.6127.8027.80-3.97%44,758
Feb 17, 202629.6029.8328.7128.9528.95-2.10%41,935
Feb 13, 202627.8529.6327.6629.5729.577.64%28,505
Feb 12, 202628.1228.1226.5227.4727.47-1.01%62,127
Feb 11, 202627.8428.0027.3127.7527.750.80%34,513
Feb 10, 202627.9628.3527.5127.5327.53-1.50%19,616
Feb 9, 202628.2728.3227.7127.9527.95-1.20%18,475
Feb 6, 202628.3928.8327.8628.2928.291.07%56,001
Feb 5, 202628.3628.5027.4127.9927.99-1.30%38,624
Feb 4, 202627.8528.8827.8528.3628.362.27%37,509
Feb 3, 202627.5128.0727.1227.7327.730.14%17,943
Feb 2, 202626.8528.0026.8527.6927.693.21%51,876
Jan 30, 202626.0627.0925.5226.8326.832.40%51,908
Jan 29, 202625.7526.4425.3226.2026.202.79%30,816
Jan 28, 202626.4626.5025.3025.4925.49-2.97%21,672
Jan 27, 202626.1426.8625.5026.2726.270.54%12,890
Jan 26, 202625.5826.4425.5626.1326.131.83%21,358
Jan 23, 202626.6826.9725.4725.6625.66-3.79%28,078
Jan 22, 202626.7727.5425.3226.6726.67-0.37%20,752
Jan 21, 202625.6026.8225.6026.7726.775.77%32,011
Jan 20, 202624.8325.9624.7625.3125.310.06%33,132
Jan 16, 202625.5026.3525.3025.3025.30-0.30%25,568
Jan 15, 202625.2925.9925.2925.3725.370.32%10,219
Jan 14, 202624.8925.3024.7525.2925.291.73%14,167
Jan 13, 202625.1025.2724.6224.8624.86-0.80%22,321
Jan 12, 202625.1125.2724.4525.0625.06-0.48%19,755
Jan 9, 202625.2325.8323.9425.1825.180.08%33,788