Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
27.25
+0.47 (1.76%)
May 1, 2026, 4:00 PM EDT - Market closed
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 64,601 |
| 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% | 35,230 |
| Apr 24, 2026 | 26.36 | 26.76 | 26.03 | 26.64 | 26.64 | 0.45% | 110,436 |
| 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% | 86,149 |
| Apr 21, 2026 | 27.20 | 27.76 | 26.56 | 26.83 | 26.83 | -1.36% | 57,873 |
| 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% | 76,301 |
| 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 |
| Apr 10, 2026 | 27.14 | 27.45 | 26.81 | 27.23 | 27.23 | -0.18% | 35,162 |
| Apr 9, 2026 | 26.47 | 27.33 | 26.30 | 27.28 | 27.28 | 2.56% | 42,848 |
| Apr 8, 2026 | 26.88 | 26.88 | 26.25 | 26.60 | 26.60 | 1.84% | 32,167 |
| Apr 7, 2026 | 25.63 | 26.53 | 25.56 | 26.12 | 26.12 | 1.95% | 42,836 |
| Apr 6, 2026 | 25.88 | 26.01 | 25.13 | 25.62 | 25.62 | -1.00% | 36,863 |
| Apr 2, 2026 | 25.36 | 26.13 | 25.14 | 25.88 | 25.88 | -0.27% | 59,818 |
| Apr 1, 2026 | 25.78 | 26.38 | 25.55 | 25.95 | 25.72 | 1.09% | 44,020 |
| Mar 31, 2026 | 25.81 | 26.00 | 25.32 | 25.67 | 25.44 | 0.16% | 76,043 |
| Mar 30, 2026 | 25.55 | 25.72 | 25.20 | 25.63 | 25.40 | 1.95% | 36,218 |
| Mar 27, 2026 | 24.79 | 25.29 | 24.15 | 25.14 | 24.92 | 0.56% | 57,740 |
| Mar 26, 2026 | 24.87 | 25.38 | 24.28 | 25.00 | 24.78 | -0.40% | 44,923 |
| Mar 25, 2026 | 25.20 | 25.31 | 24.71 | 25.10 | 24.88 | 0.72% | 32,479 |
| Mar 24, 2026 | 24.92 | 25.10 | 24.50 | 24.92 | 24.70 | -0.95% | 58,585 |
| Mar 23, 2026 | 25.32 | 25.74 | 25.09 | 25.16 | 24.94 | 0.60% | 42,781 |
| Mar 20, 2026 | 25.00 | 25.07 | 24.48 | 25.01 | 24.79 | 0.04% | 92,991 |
| Mar 19, 2026 | 24.17 | 25.25 | 23.91 | 25.00 | 24.78 | 3.01% | 53,229 |
| Mar 18, 2026 | 24.09 | 24.62 | 23.95 | 24.27 | 24.05 | -1.30% | 55,110 |
| Mar 17, 2026 | 24.85 | 24.91 | 24.16 | 24.59 | 24.37 | -0.93% | 49,853 |
| Mar 16, 2026 | 24.72 | 25.10 | 24.70 | 24.82 | 24.60 | 1.31% | 18,808 |
| Mar 13, 2026 | 24.91 | 25.15 | 24.21 | 24.50 | 24.28 | -1.21% | 26,785 |
| Mar 12, 2026 | 24.56 | 24.86 | 24.20 | 24.80 | 24.58 | -1.74% | 19,359 |
| Mar 11, 2026 | 25.46 | 25.46 | 24.94 | 25.24 | 25.02 | -1.29% | 27,973 |
| Mar 10, 2026 | 24.75 | 25.81 | 24.51 | 25.57 | 25.34 | 2.08% | 45,932 |
| Mar 9, 2026 | 24.27 | 25.65 | 23.70 | 25.05 | 24.83 | -1.11% | 50,531 |
| Mar 6, 2026 | 24.68 | 25.33 | 23.97 | 25.33 | 25.11 | 0.72% | 54,479 |
| Mar 5, 2026 | 25.85 | 25.87 | 24.50 | 25.15 | 24.93 | -3.49% | 90,865 |
| Mar 4, 2026 | 26.59 | 26.59 | 26.00 | 26.06 | 25.83 | -1.40% | 25,394 |
| Mar 3, 2026 | 26.39 | 26.61 | 25.90 | 26.43 | 26.20 | -1.75% | 22,143 |
| Mar 2, 2026 | 25.82 | 26.92 | 25.82 | 26.90 | 26.66 | 4.02% | 21,152 |
| Feb 27, 2026 | 26.93 | 26.93 | 25.86 | 25.86 | 25.63 | -5.83% | 22,207 |
| Feb 26, 2026 | 27.99 | 27.99 | 26.74 | 27.46 | 27.22 | 1.25% | 20,783 |
| Feb 25, 2026 | 26.61 | 27.18 | 26.10 | 27.12 | 26.88 | 2.81% | 15,276 |
| Feb 24, 2026 | 26.56 | 26.58 | 26.11 | 26.38 | 26.15 | -1.35% | 13,061 |
| Feb 23, 2026 | 27.80 | 27.80 | 25.98 | 26.74 | 26.50 | -3.88% | 31,320 |
| Feb 20, 2026 | 27.58 | 28.15 | 27.24 | 27.82 | 27.57 | 0.94% | 32,673 |