Skip to main content
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
24.59
-0.74 (-2.94%)
Mar 9, 2026, 2:25 PM EDT - Market open

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.2725.6523.7024.54--3.14%30,507
Mar 6, 202624.6825.3323.9725.3325.330.72%54,479
Mar 5, 202625.8525.8724.5025.1525.15-3.49%90,865
Mar 4, 202626.5926.5926.0026.0626.06-1.40%25,394
Mar 3, 202626.3926.6125.9026.4326.43-1.75%22,119
Mar 2, 202625.8226.9225.8226.9026.904.02%21,130
Feb 27, 202626.9326.9325.8625.8625.86-5.83%22,206
Feb 26, 202627.9927.9926.7427.4627.461.25%20,781
Feb 25, 202626.6127.1826.1027.1227.122.81%15,276
Feb 24, 202626.5626.5826.1126.3826.38-1.35%13,061
Feb 23, 202627.8027.8025.9826.7426.74-3.88%31,289
Feb 20, 202627.5828.1527.2427.8227.820.94%32,673
Feb 19, 202627.7728.1927.2927.5627.56-0.86%57,959
Feb 18, 202628.9829.7927.6127.8027.80-3.97%44,758
Feb 17, 202629.6029.8328.7128.9528.95-2.10%41,935
Feb 13, 202627.8529.6327.6629.5729.577.64%28,505
Feb 12, 202628.1228.1226.5227.4727.47-1.01%62,127
Feb 11, 202627.8428.0027.3127.7527.750.80%34,513
Feb 10, 202627.9628.3527.5127.5327.53-1.50%19,616
Feb 9, 202628.2728.3227.7127.9527.95-1.20%18,475
Feb 6, 202628.3928.8327.8628.2928.291.07%56,001
Feb 5, 202628.3628.5027.4127.9927.99-1.30%38,624
Feb 4, 202627.8528.8827.8528.3628.362.27%37,509
Feb 3, 202627.5128.0727.1227.7327.730.14%17,943
Feb 2, 202626.8528.0026.8527.6927.693.21%51,876
Jan 30, 202626.0627.0925.5226.8326.832.40%51,908
Jan 29, 202625.7526.4425.3226.2026.202.79%30,816
Jan 28, 202626.4626.5025.3025.4925.49-2.97%21,672
Jan 27, 202626.1426.8625.5026.2726.270.54%12,890
Jan 26, 202625.5826.4425.5626.1326.131.83%21,358
Jan 23, 202626.6826.9725.4725.6625.66-3.79%28,078
Jan 22, 202626.7727.5425.3226.6726.67-0.37%20,752
Jan 21, 202625.6026.8225.6026.7726.775.77%32,011
Jan 20, 202624.8325.9624.7625.3125.310.06%33,132
Jan 16, 202625.5026.3525.3025.3025.30-0.30%25,568
Jan 15, 202625.2925.9925.2925.3725.370.32%10,219
Jan 14, 202624.8925.3024.7525.2925.291.73%14,167
Jan 13, 202625.1025.2724.6224.8624.86-0.80%22,321
Jan 12, 202625.1125.2724.4525.0625.06-0.48%19,755
Jan 9, 202625.2325.8323.9425.1825.180.08%33,788
Jan 8, 202623.9525.2923.9525.1625.164.62%34,492
Jan 7, 202624.0724.2023.5524.0524.05-1.39%26,836
Jan 6, 202624.1624.5423.9124.3924.39-0.08%34,964
Jan 5, 202624.2424.9324.1024.4124.410.33%27,653
Jan 2, 202624.7524.7523.9624.3324.33-1.58%22,163
Dec 31, 202524.8525.0024.1424.7224.72-0.72%41,309
Dec 30, 202524.5025.3624.5024.9024.90-0.32%11,919
Dec 29, 202525.8625.8624.6624.9824.98-4.25%16,386
Dec 26, 202525.8126.2025.7626.0925.860.73%9,693
Dec 24, 202526.4426.4525.8125.9025.67-1.52%8,762
Dec 23, 202526.6026.9726.2726.3026.07-1.16%14,507
Dec 22, 202527.4027.6726.5126.6126.38-3.24%20,916
Dec 19, 202527.5528.2327.2627.5027.26-0.72%54,004
Dec 18, 202528.1128.1227.4227.7027.46-1.07%22,562
Dec 17, 202527.2928.1226.7028.0027.752.26%24,337
Dec 16, 202527.6428.0026.9227.3827.14-1.16%66,376
Dec 15, 202527.7328.3927.3227.7027.460.51%23,317
Dec 12, 202526.7027.8326.7027.5627.323.07%22,160
Dec 11, 202526.7027.6726.4126.7426.50-0.15%33,645
Dec 10, 202525.8327.2825.8326.7826.544.61%51,192
Dec 9, 202525.2725.8125.0325.6025.373.64%15,886
Dec 8, 202525.0225.1224.4424.7024.48-0.40%8,373
Dec 5, 202525.3025.6324.5924.8024.58-2.48%13,084
Dec 4, 202525.5125.8125.1325.4325.21-0.20%10,571
Dec 3, 202524.4625.6124.4625.4825.264.47%18,677
Dec 2, 202524.7324.9524.0624.3924.17-0.33%28,875
Dec 1, 202524.2624.9823.0024.4724.25-0.12%21,847
Nov 28, 202525.0625.1623.3224.5024.28-2.27%17,665
Nov 26, 202525.0225.5324.1425.0724.85-0.48%24,316
Nov 25, 202525.0025.6224.9625.1924.971.37%18,382
Nov 24, 202524.6824.8523.0624.8524.63-0.52%15,807
Nov 21, 202523.3625.1223.3624.9824.767.03%28,484
Nov 20, 202523.6223.7922.9123.3423.130.86%15,997
Nov 19, 202523.4723.6923.0523.1422.94-1.57%11,379
Nov 18, 202523.7023.9723.5023.5123.30-0.55%12,414
Nov 17, 202524.6024.8223.0023.6423.43-4.41%14,097
Nov 14, 202524.5524.9724.0224.7324.51-0.48%12,177
Nov 13, 202524.6524.8524.1924.8524.630.89%14,921
Nov 12, 202524.7324.9524.4524.6324.410.78%13,521
Nov 11, 202524.2824.4424.1024.4424.220.58%10,360
Nov 10, 202524.8224.9423.4924.3024.09-0.69%30,946
Nov 7, 202524.2824.5924.1324.4724.250.91%13,456
Nov 6, 202524.2324.3023.6824.2524.04-1.30%14,603
Nov 5, 202523.9524.7423.9524.5724.352.25%14,961
Nov 4, 202523.7224.2023.6924.0323.820.92%17,207
Nov 3, 202523.9224.1223.6723.8123.60-0.38%15,129
Oct 31, 202523.4124.0023.2023.9023.690.97%16,101
Oct 30, 202522.9324.0022.9323.6723.462.87%46,424
Oct 29, 202523.7424.1722.9123.0122.81-3.72%31,833
Oct 28, 202524.1424.9923.2923.9023.69-0.25%25,729
Oct 27, 202524.5124.6323.6123.9623.75-2.48%21,040
Oct 24, 202524.4624.8424.4624.5724.351.53%8,210
Oct 23, 202524.4624.4624.0024.2023.99-1.51%9,909
Oct 22, 202524.3824.6224.1424.5724.350.37%16,491
Oct 21, 202524.7425.1523.8324.4824.26-1.45%27,504
Oct 20, 202524.0324.8423.9224.8424.624.90%24,766
Oct 17, 202523.2124.1323.0823.6823.472.42%19,904
Oct 16, 202524.4224.4222.7723.1222.92-5.71%15,431
Oct 15, 202524.8925.1724.3324.5224.30-1.05%15,780
Oct 14, 202523.6824.8323.4324.7824.562.82%15,548