Farmers & Merchants Bancorp, Inc. FMAO
NASDAQ · United States · Finance
$35.49+0.58 (+1.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.91 | +0.84% | $34.37 | $34.91 | $33.63 | 37.50K |
| 2026-09-30 | $34.62 | -0.26% | $34.97 | $35.13 | $34.25 | 60.30K |
| 2026-09-29 | $34.71 | -0.72% | $35.00 | $35.40 | $34.51 | 38.90K |
| 2026-09-28 | $34.96 | +0.09% | $34.90 | $35.32 | $34.25 | 74.40K |
| 2026-09-25 | $34.93 | -0.29% | $35.08 | $35.31 | $34.93 | 56.90K |
| 2026-09-24 | $35.03 | +1.30% | $34.82 | $35.29 | $33.81 | 40.50K |
| 2026-09-23 | $34.58 | -2.23% | $35.12 | $35.31 | $34.48 | 33.40K |
| 2026-09-22 | $35.37 | -0.34% | $35.72 | $35.98 | $35.04 | 41.80K |
| 2026-09-21 | $35.49 | -0.11% | $35.60 | $36.05 | $35.49 | 43.60K |
| 2026-09-18 | $35.53 | -0.39% | $35.47 | $35.88 | $35.06 | 140.70K |
| 2026-09-17 | $35.67 | -0.31% | $36.11 | $36.12 | $35.55 | 42.00K |
| 2026-09-16 | $35.78 | +0.03% | $35.63 | $36.00 | $35.30 | 64.30K |
| 2026-09-15 | $35.77 | -0.11% | $35.80 | $36.00 | $35.17 | 48.00K |
| 2026-09-14 | $35.81 | +0.96% | $35.56 | $36.00 | $35.40 | 40.00K |
| 2026-09-11 | $35.47 | +0.17% | $35.53 | $35.80 | $35.04 | 31.80K |
| 2026-09-10 | $35.41 | +1.43% | $34.82 | $35.50 | $34.66 | 34.00K |
| 2026-09-09 | $34.91 | +0.17% | $34.59 | $35.11 | $33.92 | 40.20K |
| 2026-09-08 | $34.85 | -1.19% | $35.20 | $35.20 | $33.69 | 31.10K |
| 2026-09-04 | $35.27 | +0.23% | $34.97 | $35.39 | $34.97 | 29.00K |
| 2026-09-03 | $35.19 | +1.82% | $34.78 | $35.23 | $34.72 | 38.80K |
| 2026-09-02 | $34.56 | +1.98% | $34.10 | $34.94 | $34.07 | 56.90K |
| 2026-09-01 | $33.89 | -0.18% | $33.84 | $34.11 | $33.75 | 38.80K |
| 2026-08-31 | $33.95 | -0.88% | $34.12 | $34.16 | $33.69 | 50.10K |
| 2026-08-28 | $34.25 | +1.03% | $34.06 | $34.48 | $34.06 | 53.40K |
| 2026-08-27 | $33.90 | +0.27% | $33.58 | $34.11 | $33.03 | 43.80K |
| 2026-08-26 | $33.81 | +0.39% | $33.81 | $33.92 | $33.49 | 29.90K |
| 2026-08-25 | $33.68 | -0.91% | $34.09 | $34.09 | $32.93 | 24.40K |
| 2026-08-24 | $33.99 | -0.18% | $34.08 | $34.50 | $32.66 | 37.30K |
| 2026-08-21 | $34.05 | +0.92% | $33.93 | $34.27 | $33.25 | 107.70K |
| 2026-08-20 | $33.74 | +0.72% | $33.23 | $33.84 | $33.14 | 56.20K |
| 2026-08-19 | $33.50 | -3.82% | $35.00 | $35.00 | $33.50 | 44.10K |
| 2026-08-18 | $34.83 | -0.57% | $35.05 | $35.32 | $34.73 | 56.80K |
| 2026-08-17 | $35.03 | -0.23% | $35.11 | $35.70 | $34.94 | 66.10K |
| 2026-08-14 | $35.11 | -0.62% | $35.38 | $35.71 | $35.02 | 57.90K |
| 2026-08-13 | $35.33 | +0.54% | $35.19 | $35.59 | $35.19 | 59.70K |
| 2026-08-12 | $35.14 | +0.23% | $34.94 | $35.45 | $34.94 | 40.70K |
| 2026-08-11 | $35.06 | +1.98% | $34.46 | $35.12 | $34.46 | 75.50K |
| 2026-08-10 | $34.38 | -1.55% | $34.54 | $34.77 | $34.00 | 78.20K |
| 2026-08-07 | $34.92 | +1.87% | $34.08 | $35.31 | $33.30 | 341.40K |
| 2026-08-06 | $34.28 | +0.35% | $34.24 | $34.60 | $33.62 | 94.90K |
| 2026-08-05 | $34.16 | -1.75% | $34.76 | $34.78 | $34.15 | 62.70K |
| 2026-08-04 | $34.77 | +3.51% | $33.67 | $35.00 | $33.22 | 127.20K |
| 2026-08-03 | $33.59 | +0.69% | $33.69 | $34.95 | $33.52 | 68.20K |
| 2026-07-31 | $33.36 | +0.06% | $33.07 | $33.90 | $32.76 | 89.80K |
| 2026-07-30 | $33.34 | -4.93% | $34.86 | $35.39 | $31.43 | 74.70K |
| 2026-07-29 | $35.07 | +1.83% | $34.48 | $35.94 | $34.03 | 111.40K |
| 2026-07-28 | $34.44 | +10.38% | $31.59 | $34.74 | $30.51 | 159.80K |
| 2026-07-27 | $31.20 | +0.81% | $30.95 | $31.25 | $30.77 | 57.60K |
| 2026-07-24 | $30.95 | +1.88% | $30.44 | $31.27 | $29.02 | 86.90K |
| 2026-07-23 | $30.38 | -0.33% | $29.95 | $30.40 | $27.97 | 51.60K |
| 2026-07-22 | $30.48 | -1.36% | $30.84 | $30.93 | $30.10 | 50.50K |
| 2026-07-21 | $30.90 | +0.39% | $30.75 | $30.93 | $30.41 | 67.60K |
| 2026-07-20 | $30.78 | +0.69% | $30.47 | $30.90 | $30.00 | 77.30K |
| 2026-07-17 | $30.57 | -2.92% | $31.06 | $31.60 | $30.06 | 48.60K |
| 2026-07-16 | $31.49 | +4.34% | $30.06 | $31.91 | $30.06 | 79.90K |
| 2026-07-15 | $30.18 | +1.24% | $29.04 | $30.43 | $29.04 | 48.60K |
| 2026-07-14 | $29.81 | -0.90% | $30.10 | $30.27 | $29.66 | 79.90K |
| 2026-07-13 | $30.08 | +0.87% | $29.77 | $30.30 | $29.57 | 64.90K |
| 2026-07-10 | $29.82 | -0.40% | $29.52 | $30.14 | $29.18 | 87.00K |
| 2026-07-09 | $29.94 | +1.53% | $29.42 | $30.06 | $29.37 | 81.10K |
| 2026-07-08 | $29.49 | -2.67% | $30.15 | $30.40 | $29.40 | 76.20K |
| 2026-07-07 | $30.30 | -1.75% | $30.72 | $31.19 | $30.23 | 67.90K |
| 2026-07-06 | $30.84 | +0.55% | $30.67 | $31.01 | $30.21 | 77.90K |
| 2026-07-02 | $30.67 | -2.48% | $31.53 | $32.00 | $30.52 | 120.90K |
| 2026-07-01 | $31.45 | +2.84% | $30.58 | $31.45 | $30.58 | 92.80K |
| 2026-06-30 | $30.58 | +0.07% | $30.46 | $30.86 | $30.34 | 93.20K |
| 2026-06-29 | $30.56 | +0.30% | $30.09 | $30.79 | $29.94 | 113.60K |
| 2026-06-26 | $30.47 | +1.80% | $29.76 | $30.90 | $29.52 | 475.60K |
| 2026-06-25 | $29.93 | +1.35% | $29.62 | $30.05 | $29.54 | 118.80K |
| 2026-06-24 | $29.53 | +1.03% | $29.17 | $29.80 | $29.09 | 133.20K |
| 2026-06-23 | $29.23 | +1.99% | $28.66 | $29.24 | $28.66 | 130.90K |
| 2026-06-22 | $28.66 | -0.62% | $28.72 | $29.16 | $28.61 | 78.50K |
| 2026-06-18 | $28.84 | +1.02% | $28.75 | $29.05 | $28.62 | 156.50K |
| 2026-06-17 | $28.55 | -1.11% | $28.63 | $28.95 | $28.15 | 124.60K |
| 2026-06-16 | $28.87 | +1.69% | $28.39 | $28.90 | $28.00 | 127.80K |
| 2026-06-15 | $28.39 | -1.42% | $28.80 | $28.89 | $28.20 | 79.60K |
| 2026-06-12 | $28.80 | +1.55% | $28.39 | $28.90 | $28.11 | 56.90K |
| 2026-06-11 | $28.36 | -0.60% | $28.54 | $28.80 | $28.15 | 77.10K |
| 2026-06-10 | $28.53 | -0.04% | $28.70 | $28.95 | $28.53 | 79.80K |
| 2026-06-09 | $28.54 | +1.42% | $28.23 | $28.91 | $28.23 | 71.00K |
| 2026-06-08 | $28.14 | +0.18% | $27.99 | $28.56 | $27.99 | 57.60K |
| 2026-06-05 | $28.09 | +0.83% | $27.81 | $28.61 | $27.81 | 125.90K |
| 2026-06-04 | $27.86 | +2.65% | $27.36 | $28.10 | $27.16 | 86.90K |
| 2026-06-03 | $27.14 | -3.24% | $27.76 | $27.90 | $27.03 | 62.90K |
| 2026-06-02 | $28.05 | +2.37% | $27.27 | $28.13 | $27.27 | 75.20K |
| 2026-06-01 | $27.40 | -1.90% | $27.64 | $28.01 | $27.00 | 93.00K |
| 2026-05-29 | $27.93 | +0.43% | $27.76 | $28.09 | $27.76 | 51.60K |
| 2026-05-28 | $27.81 | -0.22% | $27.60 | $27.91 | $27.12 | 43.20K |
| 2026-05-27 | $27.87 | +0.32% | $27.78 | $28.28 | $27.44 | 73.80K |
| 2026-05-26 | $27.78 | +0.87% | $27.59 | $28.00 | $27.40 | 55.50K |