Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
29.23
+0.57 (1.99%)
At close: Jun 23, 2026, 4:00 PM EDT
29.21
-0.02 (-0.07%)
After-hours: Jun 23, 2026, 6:11 PM EDT
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 28.66 | 29.24 | 28.66 | 29.23 | 29.23 | 1.99% | 130,922 |
| Jun 22, 2026 | 28.72 | 29.16 | 28.61 | 28.66 | 28.66 | -0.62% | 78,456 |
| Jun 18, 2026 | 28.75 | 29.05 | 28.62 | 28.84 | 28.84 | 1.02% | 156,544 |
| Jun 17, 2026 | 28.63 | 28.95 | 28.15 | 28.55 | 28.55 | -1.11% | 124,634 |
| Jun 16, 2026 | 28.39 | 28.90 | 28.00 | 28.87 | 28.87 | 1.69% | 127,750 |
| Jun 15, 2026 | 28.80 | 28.89 | 28.20 | 28.39 | 28.39 | -1.42% | 79,632 |
| Jun 12, 2026 | 28.39 | 28.90 | 28.11 | 28.80 | 28.80 | 1.55% | 56,912 |
| Jun 11, 2026 | 28.54 | 28.80 | 28.15 | 28.36 | 28.36 | -0.60% | 77,105 |
| Jun 10, 2026 | 28.70 | 28.95 | 28.53 | 28.53 | 28.53 | -0.04% | 79,802 |
| Jun 9, 2026 | 28.23 | 28.91 | 28.23 | 28.54 | 28.54 | 1.42% | 70,991 |
| Jun 8, 2026 | 27.99 | 28.57 | 27.99 | 28.14 | 28.14 | 0.18% | 57,639 |
| Jun 5, 2026 | 27.81 | 28.61 | 27.81 | 28.09 | 28.09 | 0.83% | 125,917 |
| Jun 4, 2026 | 27.36 | 28.10 | 27.16 | 27.86 | 27.86 | 2.65% | 86,894 |
| Jun 3, 2026 | 27.76 | 27.90 | 27.03 | 27.14 | 27.14 | -3.24% | 62,914 |
| Jun 2, 2026 | 27.27 | 28.13 | 27.27 | 28.05 | 28.05 | 2.37% | 75,262 |
| Jun 1, 2026 | 27.64 | 28.01 | 27.00 | 27.40 | 27.40 | -1.90% | 92,993 |
| May 29, 2026 | 27.76 | 28.09 | 27.76 | 27.93 | 27.93 | 0.43% | 51,565 |
| May 28, 2026 | 27.60 | 27.91 | 27.12 | 27.81 | 27.81 | -0.22% | 43,206 |
| May 27, 2026 | 27.78 | 28.28 | 27.44 | 27.87 | 27.87 | 0.32% | 73,835 |
| May 26, 2026 | 27.59 | 28.00 | 27.40 | 27.78 | 27.78 | 0.87% | 55,515 |
| May 22, 2026 | 27.74 | 28.10 | 27.17 | 27.54 | 27.54 | -1.04% | 59,446 |
| May 21, 2026 | 27.37 | 28.02 | 26.44 | 27.83 | 27.83 | 0.98% | 85,981 |
| May 20, 2026 | 27.06 | 27.91 | 27.06 | 27.56 | 27.56 | 1.44% | 85,314 |
| May 19, 2026 | 27.05 | 27.48 | 26.88 | 27.17 | 27.17 | -0.22% | 90,871 |
| May 18, 2026 | 26.44 | 27.40 | 26.32 | 27.23 | 27.23 | 2.99% | 122,296 |
| May 15, 2026 | 26.57 | 26.88 | 26.21 | 26.44 | 26.44 | -1.08% | 87,430 |
| May 14, 2026 | 26.66 | 27.34 | 26.62 | 26.73 | 26.73 | 0.11% | 76,830 |
| May 13, 2026 | 26.77 | 27.05 | 26.62 | 26.70 | 26.70 | -0.93% | 70,916 |
| May 12, 2026 | 27.20 | 27.45 | 26.31 | 26.95 | 26.95 | -0.92% | 139,112 |
| May 11, 2026 | 27.76 | 27.76 | 26.64 | 27.20 | 27.20 | -2.33% | 101,328 |
| May 8, 2026 | 27.60 | 27.98 | 27.42 | 27.85 | 27.85 | 0.65% | 131,407 |
| May 7, 2026 | 27.26 | 27.67 | 27.20 | 27.67 | 27.67 | 1.84% | 64,408 |
| May 6, 2026 | 27.52 | 27.68 | 26.88 | 27.17 | 27.17 | -0.15% | 71,005 |
| May 5, 2026 | 26.68 | 27.25 | 26.50 | 27.21 | 27.21 | 2.87% | 131,329 |
| May 4, 2026 | 27.12 | 27.32 | 26.17 | 26.45 | 26.45 | -2.94% | 341,319 |
| May 1, 2026 | 26.80 | 27.57 | 26.38 | 27.25 | 27.25 | 1.76% | 156,123 |
| Apr 30, 2026 | 26.50 | 27.22 | 26.50 | 26.78 | 26.78 | 0.41% | 64,611 |
| Apr 29, 2026 | 27.47 | 27.47 | 26.64 | 26.67 | 26.67 | -3.61% | 21,060 |
| Apr 28, 2026 | 27.61 | 27.87 | 27.50 | 27.67 | 27.67 | 0.73% | 44,817 |
| Apr 27, 2026 | 26.64 | 27.47 | 26.64 | 27.47 | 27.47 | 3.12% | 35,232 |
| Apr 24, 2026 | 26.36 | 26.76 | 26.03 | 26.64 | 26.64 | 0.45% | 110,589 |
| Apr 23, 2026 | 26.75 | 27.05 | 26.26 | 26.52 | 26.52 | -0.86% | 72,343 |
| Apr 22, 2026 | 26.80 | 27.04 | 26.48 | 26.75 | 26.75 | -0.30% | 86,224 |
| Apr 21, 2026 | 27.20 | 27.76 | 26.56 | 26.83 | 26.83 | -1.36% | 57,888 |
| Apr 20, 2026 | 27.21 | 27.75 | 27.14 | 27.20 | 27.20 | -0.62% | 31,085 |
| Apr 17, 2026 | 27.11 | 27.98 | 26.94 | 27.37 | 27.37 | 2.20% | 54,188 |
| Apr 16, 2026 | 26.52 | 27.05 | 25.39 | 26.78 | 26.78 | -0.07% | 76,304 |
| Apr 15, 2026 | 26.65 | 29.29 | 25.97 | 26.80 | 26.80 | - | 21,560 |
| Apr 14, 2026 | 26.71 | 27.00 | 25.52 | 26.80 | 26.80 | -0.15% | 32,940 |
| Apr 13, 2026 | 27.18 | 27.18 | 26.38 | 26.84 | 26.84 | -1.43% | 37,888 |