Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
24.51
-0.65 (-2.58%)
Aug 15, 2025, 4:00 PM - Market closed
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.25 | 25.25 | 24.21 | 24.51 | 24.51 | -2.58% | 84,619 |
| Aug 14, 2025 | 25.72 | 25.72 | 24.85 | 25.16 | 25.16 | -3.42% | 23,107 |
| Aug 13, 2025 | 26.00 | 26.35 | 25.53 | 26.05 | 26.05 | 1.05% | 18,658 |
| Aug 12, 2025 | 24.72 | 26.11 | 24.72 | 25.78 | 25.78 | 4.84% | 23,369 |
| Aug 11, 2025 | 24.25 | 24.65 | 23.79 | 24.59 | 24.59 | 1.74% | 23,374 |
| Aug 8, 2025 | 23.50 | 24.51 | 23.50 | 24.17 | 24.17 | 2.11% | 13,250 |
| Aug 7, 2025 | 24.19 | 24.40 | 23.35 | 23.67 | 23.67 | -1.78% | 24,967 |
| Aug 6, 2025 | 23.95 | 24.38 | 23.69 | 24.10 | 24.10 | 0.67% | 16,145 |
| Aug 5, 2025 | 24.93 | 24.93 | 23.78 | 23.94 | 23.94 | -2.84% | 20,546 |
| Aug 4, 2025 | 23.94 | 24.64 | 23.79 | 24.64 | 24.64 | 3.57% | 25,471 |
| Aug 1, 2025 | 23.56 | 24.21 | 22.91 | 23.79 | 23.79 | -0.92% | 33,525 |
| Jul 31, 2025 | 24.54 | 24.54 | 23.75 | 24.01 | 24.01 | -2.99% | 18,942 |
| Jul 30, 2025 | 26.34 | 26.43 | 24.26 | 24.75 | 24.75 | -5.39% | 15,889 |
| Jul 29, 2025 | 27.23 | 27.23 | 26.06 | 26.16 | 26.16 | 1.32% | 14,618 |
| Jul 28, 2025 | 26.54 | 27.14 | 25.70 | 25.82 | 25.82 | 0.19% | 11,183 |
| Jul 25, 2025 | 25.76 | 25.97 | 25.65 | 25.77 | 25.77 | -0.44% | 10,064 |
| Jul 24, 2025 | 26.32 | 26.45 | 25.75 | 25.89 | 25.89 | -3.31% | 11,307 |
| Jul 23, 2025 | 26.65 | 26.98 | 26.38 | 26.77 | 26.77 | 0.56% | 13,137 |
| Jul 22, 2025 | 26.80 | 27.16 | 26.47 | 26.62 | 26.62 | -0.08% | 24,169 |
| Jul 21, 2025 | 26.00 | 26.98 | 25.62 | 26.64 | 26.64 | 2.70% | 30,941 |
| Jul 18, 2025 | 26.14 | 26.14 | 25.39 | 25.94 | 25.94 | 0.02% | 36,072 |
| Jul 17, 2025 | 26.00 | 26.35 | 25.66 | 25.94 | 25.94 | 1.35% | 23,639 |
| Jul 16, 2025 | 25.41 | 25.81 | 24.80 | 25.59 | 25.59 | 1.31% | 32,649 |
| Jul 15, 2025 | 25.83 | 26.00 | 25.15 | 25.26 | 25.26 | -2.92% | 29,751 |
| Jul 14, 2025 | 25.59 | 26.09 | 25.29 | 26.02 | 26.02 | 0.93% | 37,469 |
| Jul 11, 2025 | 26.03 | 26.50 | 25.60 | 25.78 | 25.78 | -2.64% | 50,564 |
| Jul 10, 2025 | 25.22 | 26.53 | 24.94 | 26.48 | 26.48 | 0.27% | 56,744 |
| Jul 9, 2025 | 26.63 | 27.20 | 25.97 | 26.41 | 26.41 | - | 33,994 |
| Jul 8, 2025 | 26.30 | 27.22 | 26.30 | 26.41 | 26.41 | 0.76% | 46,370 |
| Jul 7, 2025 | 27.70 | 28.24 | 26.18 | 26.21 | 26.21 | -7.02% | 34,732 |
| Jul 3, 2025 | 26.80 | 28.19 | 26.80 | 28.19 | 27.95 | 4.72% | 16,736 |
| Jul 2, 2025 | 26.50 | 27.16 | 26.42 | 26.92 | 26.70 | 2.71% | 19,888 |
| Jul 1, 2025 | 25.01 | 26.75 | 25.01 | 26.21 | 25.99 | 3.68% | 9,683 |
| Jun 30, 2025 | 25.54 | 25.85 | 25.23 | 25.28 | 25.07 | -0.16% | 29,060 |
| Jun 27, 2025 | 24.61 | 25.50 | 24.60 | 25.32 | 25.11 | 0.28% | 43,560 |
| Jun 26, 2025 | 24.90 | 25.33 | 24.50 | 25.25 | 25.04 | 2.68% | 11,133 |
| Jun 25, 2025 | 24.90 | 25.04 | 24.43 | 24.59 | 24.38 | -1.60% | 11,444 |
| Jun 24, 2025 | 24.78 | 25.29 | 24.49 | 24.99 | 24.78 | 1.79% | 11,730 |
| Jun 23, 2025 | 23.60 | 24.60 | 23.60 | 24.55 | 24.34 | 2.63% | 12,244 |
| Jun 20, 2025 | 24.25 | 24.28 | 23.51 | 23.92 | 23.72 | -0.46% | 35,403 |
| Jun 18, 2025 | 23.24 | 24.19 | 23.24 | 24.03 | 23.83 | 3.02% | 13,960 |
| Jun 17, 2025 | 23.98 | 23.98 | 23.11 | 23.33 | 23.13 | -0.53% | 11,501 |
| Jun 16, 2025 | 24.10 | 24.47 | 23.00 | 23.45 | 23.25 | -1.55% | 19,212 |
| Jun 13, 2025 | 24.71 | 24.71 | 23.50 | 23.82 | 23.62 | -4.72% | 22,328 |
| Jun 12, 2025 | 25.04 | 25.20 | 24.68 | 25.00 | 24.79 | 0.12% | 13,655 |
| Jun 11, 2025 | 25.70 | 25.70 | 24.66 | 24.97 | 24.76 | 2.59% | 26,845 |
| Jun 10, 2025 | 23.74 | 24.42 | 23.44 | 24.34 | 24.14 | 3.53% | 18,829 |
| Jun 9, 2025 | 23.15 | 23.61 | 23.10 | 23.51 | 23.31 | 1.51% | 17,465 |
| Jun 6, 2025 | 23.48 | 23.48 | 23.07 | 23.16 | 22.97 | 1.45% | 8,548 |
| Jun 5, 2025 | 22.75 | 22.95 | 22.59 | 22.83 | 22.64 | -0.57% | 9,673 |