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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.58	27.82	27.82	28.15	27.24	32,700
February 19, 2026	27.77	27.56	27.56	28.19	27.29	58,000
February 18, 2026	28.98	27.8	27.8	29.79	27.61	44,755
February 17, 2026	29.6	28.95	28.95	29.83	28.7	40,791
February 13, 2026	27.85	29.57	29.57	29.63	27.66	28,505
February 12, 2026	28.12	27.47	27.47	28.12	26.52	62,702
February 11, 2026	27.84	27.75	27.75	28	27.31	34,515
February 10, 2026	27.96	27.53	27.53	28.35	27.51	19,616
February 09, 2026	28.27	27.95	27.95	28.32	27.71	18,500
February 06, 2026	28.05	28.29	28.29	28.57	27.86	51,337
February 05, 2026	28.36	27.99	27.99	28.5	27.41	38,637
February 04, 2026	27.85	28.36	28.36	28.88	27.85	37,510
February 03, 2026	27.58	27.73	27.73	28.07	27.2	16,531
February 02, 2026	26.85	27.69	27.69	28	26.85	52,100
January 30, 2026	26.06	26.83	26.83	27.09	25.52	52,500
January 29, 2026	25.75	26.2	26.2	26.44	25.32	30,816
January 28, 2026	26.46	25.49	25.49	26.5	25.3	22,632
January 27, 2026	26.14	26.27	26.27	26.86	25.5	13,500
January 26, 2026	25.58	26.13	26.13	26.44	25.56	21,414
January 23, 2026	26.68	25.66	25.66	26.97	25.47	28,119
January 22, 2026	26.77	26.67	26.67	27.54	25.32	20,800
January 21, 2026	25.6	26.77	26.77	26.82	25.6	32,011
January 20, 2026	24.83	25.31	25.31	25.96	24.76	33,132
January 16, 2026	25.5	25.3	25.3	26.35	25.3	25,600
January 15, 2026	25.89	25.37	25.37	25.99	25.29	9,912
January 14, 2026	24.89	25.29	25.29	25.3	24.75	14,200
January 13, 2026	25.1	24.86	24.86	25.27	24.62	22,321
January 12, 2026	25.11	25.06	25.06	25.27	24.45	19,800
January 09, 2026	25.23	25.18	25.18	25.83	23.94	33,800
January 08, 2026	23.95	25.16	25.16	25.29	23.95	34,500
January 07, 2026	24.07	24.05	24.05	24.2	23.55	26,836
January 06, 2026	24.16	24.39	24.39	24.54	23.91	35,000
January 05, 2026	24.24	24.41	24.41	24.93	24.1	27,700
January 02, 2026	24.75	24.33	24.33	24.75	23.96	22,200
December 31, 2025	24.85	24.72	24.72	25	24.14	41,309
December 30, 2025	24.5	24.9	24.9	25.36	24.5	11,919
December 29, 2025	25.86	24.98	24.98	25.86	24.66	16,400
December 26, 2025	25.81	26.09	25.86	26.2	25.76	9,700
December 24, 2025	26.44	25.9	25.9	26.45	25.81	8,800
December 23, 2025	26.51	26.3	26.3	26.97	26.27	14,465
December 22, 2025	27.4	26.61	26.61	27.67	26.51	20,916
December 19, 2025	27.55	27.5	27.5	28.23	27.26	54,004
December 18, 2025	28.11	27.7	27.7	28.12	27.42	22,600
December 17, 2025	27.29	28	28	28.12	26.7	24,337
December 16, 2025	27.64	27.38	27.38	27.82	26.91	64,993
December 15, 2025	27.73	27.7	27.7	28.39	27.32	23,317
December 12, 2025	26.7	27.56	27.56	27.83	26.7	22,160
December 11, 2025	26.7	26.74	26.74	27.67	26.41	33,645
December 10, 2025	25.83	26.78	26.78	27.28	25.83	51,200
December 09, 2025	25.27	25.6	25.6	25.81	25.03	15,900
December 08, 2025	25.02	24.7	24.7	25.12	24.44	8,400
December 05, 2025	25.3	24.8	24.8	25.63	24.59	13,100
December 04, 2025	25.51	25.43	25.43	25.81	25.13	10,571
December 03, 2025	24.46	25.48	25.48	25.61	24.46	18,700
December 02, 2025	24.73	24.39	24.39	24.95	24.06	28,900
December 01, 2025	24.26	24.47	24.47	24.98	23	21,847
November 28, 2025	25.06	24.5	24.5	25.16	23.32	17,700
November 26, 2025	25.02	25.07	25.07	25.53	24.14	24,316
November 25, 2025	25	25.19	25.19	25.62	24.96	18,400
November 24, 2025	24.68	24.85	24.85	24.85	23.06	15,807

Farmers & Merchants Bancorp, Inc. (FMAO) NASDAQ