Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
25.99
-0.09 (-0.35%)
Oct 7, 2024, 4:00 PM EDT - Market closed
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | 26.10 | 26.48 | 25.93 | 25.99 | 25.99 | -0.35% | 15,616 |
| Oct 4, 2024 | 26.53 | 26.53 | 26.08 | 26.08 | 26.08 | -0.65% | 10,684 |
| Oct 3, 2024 | 26.06 | 26.25 | 25.56 | 26.25 | 26.03 | 0.73% | 16,305 |
| Oct 2, 2024 | 26.48 | 26.48 | 25.92 | 26.06 | 25.84 | -0.38% | 9,575 |
| Oct 1, 2024 | 27.47 | 27.47 | 25.95 | 26.16 | 25.94 | -5.39% | 25,994 |
| Sep 30, 2024 | 27.43 | 28.14 | 27.27 | 27.65 | 27.42 | -0.14% | 19,811 |
| Sep 27, 2024 | 27.54 | 27.80 | 27.28 | 27.69 | 27.46 | 1.61% | 23,479 |
| Sep 26, 2024 | 27.70 | 27.78 | 27.18 | 27.25 | 27.02 | -0.44% | 20,295 |
| Sep 25, 2024 | 27.48 | 27.57 | 26.71 | 27.37 | 27.14 | -0.26% | 26,636 |
| Sep 24, 2024 | 27.51 | 27.84 | 27.30 | 27.44 | 27.21 | 0.51% | 21,008 |
| Sep 23, 2024 | 27.56 | 27.56 | 27.00 | 27.30 | 27.07 | -0.84% | 13,319 |
| Sep 20, 2024 | 27.61 | 27.93 | 26.67 | 27.53 | 27.30 | -1.57% | 104,311 |
| Sep 19, 2024 | 28.00 | 28.01 | 26.93 | 27.97 | 27.74 | 1.89% | 24,462 |
| Sep 18, 2024 | 26.97 | 27.84 | 26.69 | 27.45 | 27.22 | 2.16% | 26,327 |
| Sep 17, 2024 | 28.00 | 28.00 | 26.87 | 26.87 | 26.64 | -2.64% | 37,151 |
| Sep 16, 2024 | 27.58 | 27.99 | 27.15 | 27.60 | 27.37 | -0.25% | 29,543 |
| Sep 13, 2024 | 27.29 | 27.77 | 26.65 | 27.67 | 27.44 | 3.17% | 20,654 |
| Sep 12, 2024 | 26.64 | 27.06 | 26.43 | 26.82 | 26.59 | 1.51% | 13,670 |
| Sep 11, 2024 | 26.13 | 26.67 | 25.92 | 26.42 | 26.20 | 0.04% | 20,649 |
| Sep 10, 2024 | 26.18 | 26.41 | 25.77 | 26.41 | 26.19 | 1.46% | 15,498 |
| Sep 9, 2024 | 25.87 | 26.30 | 25.87 | 26.03 | 25.81 | 0.62% | 18,177 |
| Sep 6, 2024 | 26.13 | 26.33 | 25.83 | 25.87 | 25.65 | -1.67% | 20,164 |
| Sep 5, 2024 | 25.75 | 26.99 | 25.67 | 26.31 | 26.09 | 2.17% | 19,494 |
| Sep 4, 2024 | 25.81 | 26.36 | 25.68 | 25.75 | 25.53 | -0.96% | 17,034 |
| Sep 3, 2024 | 27.09 | 27.09 | 25.36 | 26.00 | 25.78 | -5.42% | 29,565 |
| Aug 30, 2024 | 26.97 | 27.50 | 26.65 | 27.49 | 27.26 | 1.59% | 10,482 |
| Aug 29, 2024 | 27.39 | 27.86 | 26.53 | 27.06 | 26.83 | -0.37% | 17,750 |
| Aug 28, 2024 | 27.33 | 27.67 | 26.98 | 27.16 | 26.93 | - | 12,323 |
| Aug 27, 2024 | 26.42 | 27.28 | 26.00 | 27.16 | 26.93 | 2.03% | 21,264 |
| Aug 26, 2024 | 27.23 | 27.74 | 25.86 | 26.62 | 26.40 | -2.13% | 49,807 |
| Aug 23, 2024 | 25.81 | 28.09 | 25.81 | 27.20 | 26.97 | 6.46% | 59,689 |
| Aug 22, 2024 | 25.53 | 25.86 | 25.30 | 25.55 | 25.34 | -1.05% | 13,031 |
| Aug 21, 2024 | 25.40 | 25.98 | 25.34 | 25.82 | 25.60 | 0.70% | 15,443 |
| Aug 20, 2024 | 25.90 | 26.01 | 25.55 | 25.64 | 25.42 | -1.31% | 20,297 |
| Aug 19, 2024 | 25.48 | 26.18 | 25.31 | 25.98 | 25.76 | 1.68% | 14,414 |
| Aug 16, 2024 | 25.34 | 26.44 | 25.34 | 25.55 | 25.34 | 0.79% | 82,929 |
| Aug 15, 2024 | 25.55 | 26.42 | 25.18 | 25.35 | 25.14 | 2.01% | 33,480 |
| Aug 14, 2024 | 24.91 | 25.11 | 24.45 | 24.85 | 24.64 | 0.69% | 14,804 |
| Aug 13, 2024 | 24.99 | 25.20 | 24.58 | 24.68 | 24.47 | 0.28% | 15,075 |
| Aug 12, 2024 | 23.99 | 24.81 | 23.99 | 24.61 | 24.40 | 2.67% | 34,869 |
| Aug 9, 2024 | 24.24 | 24.40 | 23.50 | 23.97 | 23.77 | -1.44% | 31,518 |
| Aug 8, 2024 | 23.97 | 24.47 | 23.02 | 24.32 | 24.12 | 2.31% | 19,971 |
| Aug 7, 2024 | 24.46 | 24.83 | 23.60 | 23.77 | 23.57 | -1.21% | 52,893 |
| Aug 6, 2024 | 24.35 | 25.15 | 23.99 | 24.06 | 23.86 | -1.19% | 29,771 |
| Aug 5, 2024 | 22.86 | 24.51 | 21.48 | 24.35 | 24.15 | -2.95% | 57,780 |
| Aug 2, 2024 | 24.31 | 25.22 | 23.59 | 25.09 | 24.88 | -2.64% | 37,476 |
| Aug 1, 2024 | 27.33 | 27.45 | 24.82 | 25.77 | 25.55 | -6.39% | 40,397 |
| Jul 31, 2024 | 27.01 | 28.47 | 26.58 | 27.53 | 27.30 | 1.93% | 41,438 |
| Jul 30, 2024 | 26.12 | 27.01 | 26.12 | 27.01 | 26.78 | 2.23% | 34,509 |
| Jul 29, 2024 | 27.99 | 28.22 | 26.11 | 26.42 | 26.20 | -5.95% | 34,804 |
| Jul 26, 2024 | 28.75 | 28.75 | 27.41 | 28.09 | 27.85 | -0.43% | 62,964 |
| Jul 25, 2024 | 27.00 | 28.60 | 25.53 | 28.21 | 27.97 | 3.45% | 64,785 |
| Jul 24, 2024 | 27.80 | 28.52 | 26.88 | 27.27 | 27.04 | -2.64% | 55,470 |
| Jul 23, 2024 | 26.09 | 28.22 | 26.09 | 28.01 | 27.77 | 7.52% | 126,702 |
| Jul 22, 2024 | 24.93 | 26.71 | 24.79 | 26.05 | 25.83 | 4.74% | 76,613 |
| Jul 19, 2024 | 24.70 | 25.46 | 24.70 | 24.87 | 24.66 | 0.65% | 46,117 |
| Jul 18, 2024 | 25.76 | 26.31 | 24.09 | 24.71 | 24.50 | -3.78% | 35,788 |
| Jul 17, 2024 | 24.50 | 25.85 | 24.50 | 25.68 | 25.46 | 2.93% | 40,321 |
| Jul 16, 2024 | 24.44 | 25.15 | 24.05 | 24.95 | 24.74 | 2.76% | 72,138 |
| Jul 15, 2024 | 23.58 | 24.80 | 23.58 | 24.28 | 24.08 | 3.54% | 51,049 |
| Jul 12, 2024 | 23.79 | 24.13 | 23.02 | 23.45 | 23.25 | -0.42% | 36,009 |
| Jul 11, 2024 | 22.54 | 23.82 | 22.43 | 23.55 | 23.35 | 6.22% | 67,141 |
| Jul 10, 2024 | 21.71 | 22.29 | 21.26 | 22.17 | 21.98 | 2.26% | 23,501 |
| Jul 9, 2024 | 21.15 | 21.69 | 21.11 | 21.68 | 21.50 | 2.02% | 39,018 |
| Jul 8, 2024 | 21.33 | 21.84 | 20.88 | 21.25 | 21.07 | -0.05% | 68,794 |
| Jul 5, 2024 | 21.87 | 21.94 | 21.01 | 21.26 | 21.08 | -4.71% | 55,873 |
| Jul 3, 2024 | 22.82 | 22.99 | 22.25 | 22.31 | 21.90 | -2.51% | 28,781 |
| Jul 2, 2024 | 22.40 | 23.03 | 22.16 | 22.89 | 22.46 | 2.12% | 29,970 |
| Jul 1, 2024 | 23.15 | 23.50 | 22.05 | 22.41 | 21.99 | -3.49% | 36,165 |
| Jun 28, 2024 | 23.13 | 23.30 | 22.13 | 23.22 | 22.79 | 1.98% | 96,881 |
| Jun 27, 2024 | 22.55 | 22.80 | 22.08 | 22.77 | 22.35 | 1.07% | 15,869 |
| Jun 26, 2024 | 21.48 | 22.93 | 21.12 | 22.53 | 22.11 | 4.89% | 37,394 |
| Jun 25, 2024 | 22.64 | 22.64 | 21.34 | 21.48 | 21.08 | -5.46% | 29,555 |
| Jun 24, 2024 | 22.17 | 23.00 | 22.17 | 22.72 | 22.30 | 2.07% | 21,537 |
| Jun 21, 2024 | 22.50 | 22.94 | 22.25 | 22.26 | 21.85 | -1.02% | 48,464 |
| Jun 20, 2024 | 21.95 | 22.55 | 21.90 | 22.49 | 22.07 | 2.74% | 22,726 |
| Jun 18, 2024 | 22.34 | 22.87 | 21.83 | 21.89 | 21.48 | -1.22% | 34,139 |
| Jun 17, 2024 | 21.57 | 22.99 | 21.40 | 22.16 | 21.75 | 1.93% | 75,459 |
| Jun 14, 2024 | 21.89 | 22.14 | 21.50 | 21.74 | 21.34 | -2.47% | 23,057 |
| Jun 13, 2024 | 22.49 | 22.79 | 21.83 | 22.29 | 21.88 | -0.36% | 26,242 |
| Jun 12, 2024 | 24.10 | 24.25 | 22.20 | 22.37 | 21.96 | -2.74% | 49,959 |
| Jun 11, 2024 | 24.98 | 24.98 | 22.80 | 23.00 | 22.57 | 1.32% | 101,679 |
| Jun 10, 2024 | 20.07 | 24.00 | 19.95 | 22.70 | 22.28 | 13.16% | 302,874 |
| Jun 7, 2024 | 20.31 | 20.51 | 20.00 | 20.06 | 19.69 | -2.00% | 9,853 |
| Jun 6, 2024 | 20.78 | 21.04 | 20.34 | 20.47 | 20.09 | -2.34% | 11,816 |
| Jun 5, 2024 | 21.20 | 21.45 | 20.71 | 20.96 | 20.57 | -0.19% | 18,281 |
| Jun 4, 2024 | 21.59 | 21.59 | 21.00 | 21.00 | 20.61 | -3.45% | 13,566 |
| Jun 3, 2024 | 22.33 | 22.33 | 21.50 | 21.75 | 21.35 | -1.41% | 18,590 |
| May 31, 2024 | 21.82 | 22.15 | 21.82 | 22.06 | 21.65 | 2.41% | 9,278 |
| May 30, 2024 | 21.61 | 22.41 | 21.54 | 21.54 | 21.14 | 1.03% | 8,982 |
| May 29, 2024 | 21.85 | 21.87 | 21.30 | 21.32 | 20.92 | -2.96% | 11,644 |
| May 28, 2024 | 22.21 | 22.21 | 21.95 | 21.97 | 21.56 | -1.21% | 11,287 |
| May 24, 2024 | 21.91 | 22.24 | 21.84 | 22.24 | 21.83 | 0.95% | 12,430 |
| May 23, 2024 | 22.24 | 22.59 | 21.92 | 22.03 | 21.62 | -1.21% | 22,549 |
| May 22, 2024 | 22.02 | 22.30 | 22.00 | 22.30 | 21.89 | 0.77% | 9,949 |
| May 21, 2024 | 22.25 | 22.54 | 21.80 | 22.13 | 21.72 | 0.14% | 17,052 |
| May 20, 2024 | 22.65 | 22.85 | 22.10 | 22.10 | 21.69 | -3.32% | 6,748 |
| May 17, 2024 | 22.88 | 23.20 | 22.81 | 22.86 | 22.44 | 0.40% | 16,412 |
| May 16, 2024 | 22.83 | 22.88 | 22.50 | 22.77 | 22.35 | 0.18% | 12,953 |
| May 15, 2024 | 23.22 | 23.44 | 22.65 | 22.73 | 22.31 | -0.74% | 8,233 |