Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
26.16
+0.67 (2.63%)
May 14, 2025, 3:36 PM - Market open
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 25.23 | 26.43 | 25.05 | 26.39 | - | 3.51% | 12,247 |
| May 13, 2025 | 25.93 | 25.93 | 25.38 | 25.49 | 25.49 | -0.23% | 7,941 |
| May 12, 2025 | 26.14 | 26.14 | 25.15 | 25.55 | 25.55 | 2.04% | 11,462 |
| May 9, 2025 | 25.24 | 25.24 | 24.74 | 25.04 | 25.04 | -0.83% | 8,755 |
| May 8, 2025 | 24.90 | 25.33 | 24.71 | 25.25 | 25.25 | 1.57% | 10,798 |
| May 7, 2025 | 25.06 | 25.28 | 24.60 | 24.86 | 24.86 | 0.57% | 13,886 |
| May 6, 2025 | 25.01 | 25.32 | 24.66 | 24.72 | 24.72 | -1.51% | 10,281 |
| May 5, 2025 | 25.61 | 25.73 | 25.02 | 25.10 | 25.10 | -2.18% | 12,173 |
| May 2, 2025 | 24.71 | 25.91 | 24.71 | 25.66 | 25.66 | 5.60% | 13,407 |
| May 1, 2025 | 26.00 | 26.04 | 24.30 | 24.30 | 24.30 | -7.15% | 36,049 |
| Apr 30, 2025 | 24.54 | 26.46 | 24.47 | 26.17 | 26.17 | 4.72% | 36,616 |
| Apr 29, 2025 | 23.28 | 24.99 | 23.28 | 24.99 | 24.99 | 7.99% | 36,848 |
| Apr 28, 2025 | 23.26 | 23.46 | 22.68 | 23.14 | 23.14 | -0.52% | 26,364 |
| Apr 25, 2025 | 22.90 | 23.49 | 22.46 | 23.26 | 23.26 | 0.17% | 17,519 |
| Apr 24, 2025 | 23.10 | 23.38 | 22.82 | 23.22 | 23.22 | - | 15,535 |
| Apr 23, 2025 | 23.38 | 23.62 | 22.97 | 23.22 | 23.22 | 1.00% | 19,199 |
| Apr 22, 2025 | 22.51 | 23.59 | 22.51 | 22.99 | 22.99 | 1.68% | 26,059 |
| Apr 21, 2025 | 22.58 | 22.93 | 22.19 | 22.61 | 22.61 | -0.57% | 15,442 |
| Apr 17, 2025 | 21.80 | 22.94 | 21.80 | 22.74 | 22.74 | 4.46% | 21,905 |
| Apr 16, 2025 | 21.90 | 22.23 | 21.56 | 21.77 | 21.77 | -0.14% | 17,326 |
| Apr 15, 2025 | 21.50 | 22.19 | 21.50 | 21.80 | 21.80 | 1.77% | 18,348 |
| Apr 14, 2025 | 21.67 | 21.73 | 20.88 | 21.42 | 21.42 | -1.06% | 14,729 |
| Apr 11, 2025 | 21.91 | 22.36 | 21.46 | 21.65 | 21.65 | -1.19% | 16,324 |
| Apr 10, 2025 | 22.78 | 23.24 | 21.48 | 21.91 | 21.91 | -6.57% | 16,880 |
| Apr 9, 2025 | 22.14 | 24.33 | 21.85 | 23.45 | 23.45 | 5.06% | 27,769 |
| Apr 8, 2025 | 22.31 | 22.67 | 22.03 | 22.32 | 22.32 | 0.04% | 35,500 |
| Apr 7, 2025 | 22.05 | 22.70 | 21.67 | 22.31 | 22.31 | -0.84% | 29,919 |
| Apr 4, 2025 | 21.50 | 22.71 | 21.10 | 22.50 | 22.50 | 1.31% | 30,705 |
| Apr 3, 2025 | 23.00 | 23.46 | 22.21 | 22.21 | 21.99 | -7.30% | 30,299 |
| Apr 2, 2025 | 23.68 | 23.96 | 23.54 | 23.96 | 23.73 | 0.46% | 13,993 |
| Apr 1, 2025 | 23.91 | 23.91 | 23.68 | 23.85 | 23.62 | -0.25% | 14,124 |
| Mar 31, 2025 | 23.77 | 24.25 | 23.71 | 23.91 | 23.68 | -0.99% | 24,649 |
| Mar 28, 2025 | 24.30 | 24.30 | 24.01 | 24.15 | 23.92 | -2.03% | 11,580 |
| Mar 27, 2025 | 24.77 | 24.77 | 24.04 | 24.65 | 24.41 | 1.69% | 8,700 |
| Mar 26, 2025 | 24.00 | 24.43 | 24.00 | 24.24 | 24.00 | -0.04% | 8,905 |
| Mar 25, 2025 | 24.00 | 24.25 | 23.40 | 24.25 | 24.01 | -0.16% | 19,645 |
| Mar 24, 2025 | 24.72 | 24.72 | 23.87 | 24.29 | 24.05 | 0.16% | 9,372 |
| Mar 21, 2025 | 23.91 | 25.00 | 23.82 | 24.25 | 24.01 | -0.29% | 58,186 |
| Mar 20, 2025 | 24.08 | 24.32 | 23.77 | 24.32 | 24.08 | 1.00% | 9,584 |
| Mar 19, 2025 | 24.22 | 24.28 | 23.91 | 24.08 | 23.85 | 1.35% | 9,232 |
| Mar 18, 2025 | 23.35 | 23.94 | 23.15 | 23.76 | 23.53 | 0.59% | 19,007 |
| Mar 17, 2025 | 23.64 | 23.64 | 23.32 | 23.62 | 23.39 | -0.13% | 12,046 |
| Mar 14, 2025 | 23.60 | 23.83 | 23.48 | 23.65 | 23.42 | 0.81% | 9,220 |
| Mar 13, 2025 | 23.45 | 23.54 | 23.38 | 23.46 | 23.23 | -0.89% | 8,768 |
| Mar 12, 2025 | 23.50 | 23.72 | 23.16 | 23.67 | 23.44 | 1.15% | 11,195 |
| Mar 11, 2025 | 23.31 | 23.95 | 22.66 | 23.40 | 23.17 | 0.39% | 19,443 |
| Mar 10, 2025 | 24.11 | 24.11 | 23.25 | 23.31 | 23.08 | -4.90% | 10,936 |
| Mar 7, 2025 | 23.72 | 24.67 | 23.72 | 24.51 | 24.27 | 1.49% | 11,466 |
| Mar 6, 2025 | 23.91 | 24.15 | 22.71 | 24.15 | 23.92 | -0.54% | 19,591 |
| Mar 5, 2025 | 24.47 | 24.85 | 24.28 | 24.28 | 24.04 | -2.96% | 16,241 |