Skip to main content
Farmers & Merchants Bancorp, Inc. (FMAO)
NASDAQ: FMAO · Real-Time Price · USD
27.67
+0.20 (0.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FMAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.6127.8727.5027.6727.670.73%44,817
Apr 27, 202626.6427.4726.6427.4727.473.12%35,230
Apr 24, 202626.3626.7626.0326.6426.640.45%110,436
Apr 23, 202626.7527.0526.2626.5226.52-0.86%72,343
Apr 22, 202626.8027.0426.4826.7526.75-0.30%86,149
Apr 21, 202627.2027.7626.5626.8326.83-1.36%57,873
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%76,301
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, 202625.3626.1325.1425.8825.88-0.27%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
Feb 2, 202626.8528.0026.8527.6927.443.21%52,097
Jan 30, 202626.0627.0925.5226.8326.592.40%52,490
Jan 29, 202625.7526.4425.3226.2025.972.79%30,816
Jan 28, 202626.4626.5025.3025.4925.26-2.97%22,632
Jan 27, 202626.1426.8625.5026.2726.040.54%13,465
Jan 26, 202625.5826.4425.5626.1325.901.83%21,414
Jan 23, 202626.6826.9725.4725.6625.43-3.79%28,119
Jan 22, 202626.7727.5425.3226.6726.43-0.37%20,752
Jan 21, 202625.6026.8225.6026.7726.535.77%32,011
Jan 20, 202624.8325.9624.7625.3125.090.06%33,132
Jan 16, 202625.5026.3525.3025.3025.07-0.30%25,568
Jan 15, 202625.2925.9925.2925.3725.150.32%10,219
Jan 14, 202624.8925.3024.7525.2925.071.73%14,167
Jan 13, 202625.1025.2724.6224.8624.64-0.80%22,321
Jan 12, 202625.1125.2724.4525.0624.84-0.48%19,755
Jan 9, 202625.2325.8323.9425.1824.960.08%33,788
Jan 8, 202623.9525.2923.9525.1624.944.62%34,492
Jan 7, 202624.0724.2023.5524.0523.84-1.39%26,836
Jan 6, 202624.1624.5423.9124.3924.17-0.08%34,964
Jan 5, 202624.2424.9324.1024.4124.190.33%27,653
Jan 2, 202624.7524.7523.9624.3324.11-1.58%22,163
Dec 31, 202524.8525.0024.1424.7224.50-0.72%41,309
Dec 30, 202524.5025.3624.5024.9024.68-0.32%11,919
Dec 29, 202525.8625.8624.6624.9824.76-4.25%16,386
Dec 26, 202525.8126.2025.7626.0925.630.73%9,693
Dec 24, 202526.4426.4525.8125.9025.44-1.52%8,762
Dec 23, 202526.6026.9726.2726.3025.84-1.16%14,507
Dec 22, 202527.4027.6726.5126.6126.14-3.24%20,916
Dec 19, 202527.5528.2327.2627.5027.02-0.72%54,004
Dec 18, 202528.1128.1227.4227.7027.21-1.07%22,562
Dec 17, 202527.2928.1226.7028.0027.512.26%24,337
Dec 16, 202527.6428.0026.9227.3826.90-1.16%66,376
Dec 15, 202527.7328.3927.3227.7027.210.51%23,317
Dec 12, 202526.7027.8326.7027.5627.073.07%22,160
Dec 11, 202526.7027.6726.4126.7426.27-0.15%33,645
Dec 10, 202525.8327.2825.8326.7826.314.61%51,192
Dec 9, 202525.2725.8125.0325.6025.153.64%15,886
Dec 8, 202525.0225.1224.4424.7024.27-0.40%8,373
Dec 5, 202525.3025.6324.5924.8024.36-2.48%13,084
Dec 4, 202525.5125.8125.1325.4324.98-0.20%10,571
Dec 3, 202524.4625.6124.4625.4825.034.47%18,677