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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	26.5	26.92	26.92	27.16	26.42	18,629
July 01, 2025	25.01	26.21	26.21	26.75	25.01	9,700
June 30, 2025	25.54	25.28	25.28	25.84	25.23	29,100
June 27, 2025	24.61	25.32	25.32	25.5	24.6	43,600
June 26, 2025	24.9	25.25	25.25	25.33	24.5	11,133
June 25, 2025	24.9	24.59	24.59	25.04	24.43	11,444
June 24, 2025	24.78	24.99	24.99	25.29	24.49	11,730
June 23, 2025	23.6	24.55	24.55	24.6	23.6	12,244
June 20, 2025	24.25	23.92	23.92	24.28	23.84	30,706
June 18, 2025	23.24	24.03	24.03	24.19	23.24	14,000
June 17, 2025	23.98	23.33	23.33	23.98	23.11	11,501
June 16, 2025	24.1	23.45	23.45	24.47	23	19,212
June 13, 2025	24.71	23.82	23.82	24.71	23.5	22,328
June 12, 2025	25.04	25	25	25.2	24.68	13,700
June 11, 2025	25.7	24.97	24.97	25.7	24.66	26,845

Farmers & Merchants Bancorp, Inc. (FMAO) NASDAQ