Skip to main content
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
24.80
-0.63 (-2.48%)
Dec 5, 2025, 4:00 PM EST - Market closed

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3025.6324.5924.8024.80-2.48%13,075
Dec 4, 202525.5125.8125.1325.4325.43-0.20%10,571
Dec 3, 202524.4625.6124.4625.4825.484.47%18,677
Dec 2, 202524.7324.9524.0624.3924.39-0.33%28,875
Dec 1, 202524.2624.9823.0024.4724.47-0.12%21,847
Nov 28, 202525.0625.1623.3224.5024.50-2.27%17,665
Nov 26, 202525.0225.5324.1425.0725.07-0.48%24,316
Nov 25, 202525.0025.6224.9625.1925.191.37%18,382
Nov 24, 202524.6824.8523.0624.8524.85-0.52%15,807
Nov 21, 202523.3625.1223.3624.9824.987.03%28,484
Nov 20, 202523.6223.7922.9123.3423.340.86%15,997
Nov 19, 202523.4723.6923.0523.1423.14-1.57%11,379
Nov 18, 202523.7023.9723.5023.5123.51-0.55%12,414
Nov 17, 202524.6024.8223.0023.6423.64-4.41%14,097
Nov 14, 202524.5524.9724.0224.7324.73-0.48%12,177
Nov 13, 202524.6524.8524.1924.8524.850.89%14,921
Nov 12, 202524.7324.9524.4524.6324.630.78%13,521
Nov 11, 202524.2824.4424.1024.4424.440.58%10,360
Nov 10, 202524.8224.9423.4924.3024.30-0.69%30,946
Nov 7, 202524.2824.5924.1324.4724.470.91%13,456
Nov 6, 202524.2324.3023.6824.2524.25-1.30%14,603
Nov 5, 202523.9524.7423.9524.5724.572.25%14,961
Nov 4, 202523.7224.2023.6924.0324.030.92%17,207
Nov 3, 202523.9224.1223.6723.8123.81-0.38%15,129
Oct 31, 202523.4124.0023.2023.9023.900.97%16,101
Oct 30, 202522.9324.0022.9323.6723.672.87%46,424
Oct 29, 202523.7424.1722.9123.0123.01-3.72%31,833
Oct 28, 202524.1424.9923.2923.9023.90-0.25%25,729
Oct 27, 202524.5124.6323.6123.9623.96-2.48%21,040
Oct 24, 202524.4624.8424.4624.5724.571.53%8,210
Oct 23, 202524.4624.4624.0024.2024.20-1.51%9,909
Oct 22, 202524.3824.6224.1424.5724.570.37%16,491
Oct 21, 202524.7425.1523.8324.4824.48-1.45%27,504
Oct 20, 202524.0324.8423.9224.8424.844.90%24,766
Oct 17, 202523.2124.1323.0823.6823.682.42%19,904
Oct 16, 202524.4224.4222.7723.1223.12-5.71%15,431
Oct 15, 202524.8925.1724.3324.5224.52-1.05%15,780
Oct 14, 202523.6824.8323.4324.7824.782.82%15,548
Oct 13, 202523.6524.2123.3324.1024.103.26%24,542
Oct 10, 202524.4224.4223.3023.3423.34-4.81%19,816
Oct 9, 202525.2825.2824.2624.5224.29-2.62%11,539
Oct 8, 202525.0425.3024.8525.1824.951.66%17,218
Oct 7, 202525.3625.6524.7524.7724.54-2.25%20,048
Oct 6, 202525.5625.5824.7525.3425.100.16%31,477
Oct 3, 202524.6125.4324.6125.3025.073.01%19,913
Oct 2, 202525.4125.4124.2124.5624.33-3.53%22,708
Oct 1, 202524.8125.4724.3025.4625.221.80%19,215
Sep 30, 202525.7625.7624.9025.0124.78-3.81%46,167
Sep 29, 202526.3726.4525.2726.0025.76-1.10%28,397
Sep 26, 202525.0626.3025.0626.2926.052.22%24,878
Sep 25, 202525.2426.0625.0325.7225.48-0.31%10,901
Sep 24, 202525.9926.1625.6725.8025.56-0.85%12,079
Sep 23, 202525.7926.3925.6626.0225.780.77%19,118
Sep 22, 202525.7526.0125.5125.8225.58-1.03%30,662
Sep 19, 202526.3426.3425.4126.0925.85-1.62%56,047
Sep 18, 202525.8126.8625.8126.5226.272.75%42,456
Sep 17, 202525.4426.7225.3325.8125.571.61%28,337
Sep 16, 202526.0826.0825.0825.4025.16-2.68%18,849
Sep 15, 202526.1926.2525.8026.1025.860.35%14,073
Sep 12, 202526.4826.4825.6726.0125.77-1.85%14,752
Sep 11, 202525.7026.5025.7026.5026.252.91%15,763
Sep 10, 202525.6225.8525.4925.7525.510.08%10,976
Sep 9, 202525.8826.0225.5225.7325.49-1.49%32,398
Sep 8, 202526.1626.1625.6126.1225.88-0.23%9,228
Sep 5, 202526.7726.7725.9326.1825.94-1.06%12,761
Sep 4, 202526.2326.4625.0526.4626.211.89%16,302
Sep 3, 202525.9226.0025.5225.9725.73-0.50%13,564
Sep 2, 202526.1326.2925.7926.1025.86-1.36%10,179
Aug 29, 202526.8527.1825.9526.4626.21-0.79%27,008
Aug 28, 202526.8026.8025.5726.6726.42-0.19%11,465
Aug 27, 202526.7127.0126.5026.7226.47-0.34%11,898
Aug 26, 202526.5426.9626.2026.8126.561.94%9,343
Aug 25, 202526.3126.6326.0526.3026.06-1.68%10,643
Aug 22, 202525.0127.0024.9026.7526.508.52%37,033
Aug 21, 202524.9625.0824.6024.6524.42-2.53%9,132
Aug 20, 202525.1125.2924.7025.2925.060.72%12,001
Aug 19, 202525.1125.3624.8925.1124.88-0.16%13,580
Aug 18, 202524.4425.2724.4425.1524.922.61%21,192
Aug 15, 202525.2525.2524.2124.5124.28-2.58%84,619
Aug 14, 202525.7225.7224.8525.1624.93-3.42%23,107
Aug 13, 202526.0026.3525.5326.0525.811.05%18,658
Aug 12, 202524.7226.1124.7225.7825.544.84%23,369
Aug 11, 202524.2524.6523.7924.5924.361.74%23,374
Aug 8, 202523.5024.5123.5024.1723.952.11%13,250
Aug 7, 202524.1924.4023.3523.6723.45-1.78%24,967
Aug 6, 202523.9524.3823.6924.1023.880.67%16,145
Aug 5, 202524.9324.9323.7823.9423.72-2.84%20,546
Aug 4, 202523.9424.6423.7924.6424.413.57%25,471
Aug 1, 202523.5624.2122.9123.7923.57-0.92%33,525
Jul 31, 202524.5424.5423.7524.0123.79-2.99%18,942
Jul 30, 202526.3426.4324.2624.7524.52-5.39%15,889
Jul 29, 202527.2327.2326.0626.1625.921.32%14,618
Jul 28, 202526.5427.1425.7025.8225.580.19%11,183
Jul 25, 202525.7625.9725.6525.7725.53-0.44%10,064
Jul 24, 202526.3226.4525.7525.8925.64-3.31%11,307
Jul 23, 202526.6526.9826.3826.7726.520.56%13,137
Jul 22, 202526.8027.1626.4726.6226.37-0.08%24,169
Jul 21, 202526.0026.9825.6226.6426.392.70%30,941
Jul 18, 202526.1426.1425.3925.9425.700.02%36,072
Jul 17, 202526.0026.3525.6625.9425.691.35%23,639