Farmers & Merchants Bancorp, Inc. - FMAO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.06	26.29	26.29	26.3	25.06	24,873
September 25, 2025	25.24	25.72	25.72	26.06	25.03	10,901
September 24, 2025	25.99	25.8	25.8	26.16	25.67	12,100
September 23, 2025	25.79	26.02	26.02	26.39	25.66	19,118
September 22, 2025	25.75	25.82	25.82	26.01	25.51	30,700
September 19, 2025	26.34	26.09	26.09	26.34	25.41	56,000
September 18, 2025	25.81	26.52	26.52	26.86	25.81	42,500
September 17, 2025	25.44	25.81	25.81	26.72	25.33	28,300
September 16, 2025	26.08	25.4	25.4	26.08	25.08	18,849
September 15, 2025	26.19	26.1	26.1	26.25	25.8	14,100
September 12, 2025	26.48	26.01	26.01	26.48	25.67	14,800
September 11, 2025	25.7	26.5	26.5	26.5	25.7	15,800
September 10, 2025	25.62	25.75	25.75	25.85	25.49	11,000
September 09, 2025	25.88	25.73	25.73	26.02	25.52	32,400
September 08, 2025	26.16	26.12	26.12	26.16	25.61	9,228
September 05, 2025	26.77	26.18	26.18	26.77	25.93	12,759
September 04, 2025	26.23	26.46	26.46	26.46	25.05	16,302
September 03, 2025	25.92	25.97	25.97	26	25.52	13,600
September 02, 2025	26.13	26.1	26.1	26.29	25.79	8,655
August 29, 2025	26.85	26.46	26.46	27.18	25.95	27,008
August 28, 2025	26.8	26.67	26.67	26.8	25.57	11,500
August 27, 2025	26.71	26.72	26.72	27.01	26.5	11,900
August 26, 2025	26.54	26.81	26.81	26.96	26.2	9,343
August 25, 2025	26.31	26.3	26.3	26.63	26.05	10,643
August 22, 2025	25.01	26.75	26.75	27.18	24.9	35,054
August 21, 2025	24.96	24.65	24.65	25.08	24.6	9,132
August 20, 2025	25.11	25.29	25.29	25.29	24.7	12,001
August 19, 2025	25.11	25.11	25.11	25.36	24.89	13,600
August 18, 2025	24.44	25.15	25.15	25.27	24.44	21,200
August 15, 2025	25.25	24.51	24.51	25.25	24.21	84,520
August 14, 2025	25.72	25.16	25.16	25.72	24.85	23,107
August 13, 2025	26	26.05	26.05	26.35	25.53	18,700
August 12, 2025	24.72	25.78	25.78	26.11	24.72	23,400
August 11, 2025	24.25	24.59	24.59	24.65	23.79	23,400
August 08, 2025	23.5	24.17	24.17	24.51	23.5	13,300
August 07, 2025	24.19	23.67	23.67	24.4	23.35	25,000
August 06, 2025	23.95	24.1	24.1	24.38	23.69	16,145
August 05, 2025	24.93	23.94	23.94	24.93	23.78	20,546
August 04, 2025	23.94	24.64	24.64	24.64	23.79	25,500
August 01, 2025	23.56	23.79	23.79	24.21	22.91	33,525
July 31, 2025	24.54	24.01	24.01	24.54	23.75	18,942
July 30, 2025	26.34	24.75	24.75	26.43	24.26	15,884
July 29, 2025	27.23	26.16	26.16	27.23	26.06	14,618
July 28, 2025	26.54	25.82	25.82	27.14	25.7	11,200
July 25, 2025	25.76	25.77	25.77	25.97	25.65	10,100
July 24, 2025	26.32	25.89	25.89	26.45	25.75	11,307
July 23, 2025	26.65	26.77	26.77	26.98	26.38	13,137
July 22, 2025	26.8	26.62	26.62	27.16	26.47	24,200
July 21, 2025	26	26.64	26.64	26.98	25.62	30,941
July 18, 2025	26.14	25.94	25.94	26.14	25.39	36,100
July 17, 2025	26	25.94	25.94	26.35	25.66	23,639
July 16, 2025	25.41	25.59	25.58	25.64	24.83	32,225
July 15, 2025	25.83	25.26	25.26	26	25.15	29,800
July 14, 2025	25.59	26.02	26.02	26.09	25.29	37,500
July 11, 2025	26.03	25.78	25.78	26.5	25.6	50,600
July 10, 2025	25.21	26.48	26.48	26.53	24.94	56,744
July 09, 2025	26.63	26.41	26.41	27.2	25.97	33,994
July 08, 2025	26.3	26.41	26.41	27.22	26.3	46,400
July 07, 2025	27.7	26.21	26.21	28.24	26.18	34,732
July 03, 2025	26.8	28.19	28.19	28.19	26.8	16,736

Farmers & Merchants Bancorp, Inc. (FMAO) NASDAQ