Skip to main content
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
30.47
+0.54 (1.80%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.7630.9029.5230.4730.471.80%463,944
Jun 25, 202629.6230.0529.5429.9329.931.35%118,770
Jun 24, 202629.1729.8029.0929.5329.531.03%133,184
Jun 23, 202628.6629.2428.6629.2329.231.99%130,922
Jun 22, 202628.7229.1628.6128.6628.66-0.62%78,456
Jun 18, 202628.7529.0528.6228.8428.841.02%156,544
Jun 17, 202628.6328.9528.1528.5528.55-1.11%124,634
Jun 16, 202628.3928.9028.0028.8728.871.69%127,750
Jun 15, 202628.8028.8928.2028.3928.39-1.42%79,632
Jun 12, 202628.3928.9028.1128.8028.801.55%56,912
Jun 11, 202628.5428.8028.1528.3628.36-0.60%77,105
Jun 10, 202628.7028.9528.5328.5328.53-0.04%79,802
Jun 9, 202628.2328.9128.2328.5428.541.42%70,991
Jun 8, 202627.9928.5727.9928.1428.140.18%57,639
Jun 5, 202627.8128.6127.8128.0928.090.83%125,917
Jun 4, 202627.3628.1027.1627.8627.862.65%86,894
Jun 3, 202627.7627.9027.0327.1427.14-3.24%62,914
Jun 2, 202627.2728.1327.2728.0528.052.37%75,262
Jun 1, 202627.6428.0127.0027.4027.40-1.90%92,993
May 29, 202627.7628.0927.7627.9327.930.43%51,565
May 28, 202627.6027.9127.1227.8127.81-0.22%43,206
May 27, 202627.7828.2827.4427.8727.870.32%73,835
May 26, 202627.5928.0027.4027.7827.780.87%55,515
May 22, 202627.7428.1027.1727.5427.54-1.04%59,446
May 21, 202627.3728.0226.4427.8327.830.98%85,981
May 20, 202627.0627.9127.0627.5627.561.44%85,314
May 19, 202627.0527.4826.8827.1727.17-0.22%90,871
May 18, 202626.4427.4026.3227.2327.232.99%122,296
May 15, 202626.5726.8826.2126.4426.44-1.08%87,430
May 14, 202626.6627.3426.6226.7326.730.11%76,830
May 13, 202626.7727.0526.6226.7026.70-0.93%70,916
May 12, 202627.2027.4526.3126.9526.95-0.92%139,112
May 11, 202627.7627.7626.6427.2027.20-2.33%101,328
May 8, 202627.6027.9827.4227.8527.850.65%131,407
May 7, 202627.2627.6727.2027.6727.671.84%64,408
May 6, 202627.5227.6826.8827.1727.17-0.15%71,005
May 5, 202626.6827.2526.5027.2127.212.87%131,329
May 4, 202627.1227.3226.1726.4526.45-2.94%341,319
May 1, 202626.8027.5726.3827.2527.251.76%156,123
Apr 30, 202626.5027.2226.5026.7826.780.41%64,611
Apr 29, 202627.4727.4726.6426.6726.67-3.61%21,060
Apr 28, 202627.6127.8727.5027.6727.670.73%44,817
Apr 27, 202626.6427.4726.6427.4727.473.12%35,232
Apr 24, 202626.3626.7626.0326.6426.640.45%110,589
Apr 23, 202626.7527.0526.2626.5226.52-0.86%72,343
Apr 22, 202626.8027.0426.4826.7526.75-0.30%86,224
Apr 21, 202627.2027.7626.5626.8326.83-1.36%57,888
Apr 20, 202627.2127.7527.1427.2027.20-0.62%31,085
Apr 17, 202627.1127.9826.9427.3727.372.20%54,188
Apr 16, 202626.5227.0525.3926.7826.78-0.07%76,304
Apr 15, 202626.6529.2925.9726.8026.80-21,560
Apr 14, 202626.7127.0025.5226.8026.80-0.15%32,940
Apr 13, 202627.1827.1826.3826.8426.84-1.43%37,888
Apr 10, 202627.1427.4526.8127.2327.23-0.18%35,162
Apr 9, 202626.4727.3326.3027.2827.282.56%42,848
Apr 8, 202626.8826.8826.2526.6026.601.84%32,167
Apr 7, 202625.6326.5325.5626.1226.121.95%42,836
Apr 6, 202625.8826.0125.1325.6225.62-1.00%36,863
Apr 2, 202625.3626.1325.1425.8825.880.62%59,818
Apr 1, 202625.7826.3825.5525.9525.721.09%44,020
Mar 31, 202625.8126.0025.3225.6725.440.16%76,043
Mar 30, 202625.5525.7225.2025.6325.401.95%36,218
Mar 27, 202624.7925.2924.1525.1424.920.56%57,740
Mar 26, 202624.8725.3824.2825.0024.78-0.40%44,923
Mar 25, 202625.2025.3124.7125.1024.880.72%32,479
Mar 24, 202624.9225.1024.5024.9224.70-0.95%58,585
Mar 23, 202625.3225.7425.0925.1624.940.60%42,781
Mar 20, 202625.0025.0724.4825.0124.790.04%92,991
Mar 19, 202624.1725.2523.9125.0024.783.01%53,229
Mar 18, 202624.0924.6223.9524.2724.05-1.30%55,110
Mar 17, 202624.8524.9124.1624.5924.37-0.93%49,853
Mar 16, 202624.7225.1024.7024.8224.601.31%18,808
Mar 13, 202624.9125.1524.2124.5024.28-1.21%26,785
Mar 12, 202624.5624.8624.2024.8024.58-1.74%19,359
Mar 11, 202625.4625.4624.9425.2425.02-1.29%27,973
Mar 10, 202624.7525.8124.5125.5725.342.08%45,932
Mar 9, 202624.2725.6523.7025.0524.83-1.11%50,531
Mar 6, 202624.6825.3323.9725.3325.110.72%54,479
Mar 5, 202625.8525.8724.5025.1524.93-3.49%90,865
Mar 4, 202626.5926.5926.0026.0625.83-1.40%25,394
Mar 3, 202626.3926.6125.9026.4326.20-1.75%22,143
Mar 2, 202625.8226.9225.8226.9026.664.02%21,152
Feb 27, 202626.9326.9325.8625.8625.63-5.83%22,207
Feb 26, 202627.9927.9926.7427.4627.221.25%20,783
Feb 25, 202626.6127.1826.1027.1226.882.81%15,276
Feb 24, 202626.5626.5826.1126.3826.15-1.35%13,061
Feb 23, 202627.8027.8025.9826.7426.50-3.88%31,320
Feb 20, 202627.5828.1527.2427.8227.570.94%32,673
Feb 19, 202627.7728.1927.2927.5627.32-0.86%57,959
Feb 18, 202628.9829.7927.6127.8027.55-3.97%44,758
Feb 17, 202629.6029.8328.7128.9528.69-2.10%41,938
Feb 13, 202627.8529.6327.6629.5729.317.64%28,505
Feb 12, 202628.1228.1226.5227.4727.23-1.01%62,702
Feb 11, 202627.8428.0027.3127.7527.500.80%34,515
Feb 10, 202627.9628.3527.5127.5327.29-1.50%19,616
Feb 9, 202628.2728.3227.7127.9527.70-1.20%18,499
Feb 6, 202628.3928.8327.8628.2928.041.07%56,689
Feb 5, 202628.3628.5027.4127.9927.74-1.30%38,637
Feb 4, 202627.8528.8827.8528.3628.112.27%37,510
Feb 3, 202627.5128.0727.1227.7327.480.14%17,965