Farmers & Merchants Bancorp, Inc. - Common Stock (FMAO)

Last Price36.38

Change-0.50 (-1.36%)

NASDAQ · Last Trade: Nov 3rd, 7:34 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Farmers & Merchants Bancorp, Inc. - Common Stock (FMAO)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	36.77	36.82	35.08	36.38	94,849	36.38
11/02/2026	36.72	37.06	36.33	36.88	65,293	36.88
10/30/2026	37.00	37.27	36.41	36.42	48,873	36.42
10/29/2026	36.97	37.40	36.55	37.11	62,229	37.11
10/28/2026	36.45	36.65	35.65	36.57	62,920	36.57
10/27/2026	37.05	37.05	35.89	36.45	38,966	36.45
10/26/2026	36.75	37.60	36.69	36.81	60,887	36.81
10/23/2026	36.00	36.69	35.63	36.54	78,991	36.54
10/22/2026	34.79	36.31	34.32	35.89	139,816	35.89
10/21/2026	35.70	35.70	34.75	35.20	58,575	35.20
10/20/2026	35.19	36.05	34.61	35.55	62,347	35.55
10/19/2026	35.33	35.48	34.68	35.04	34,859	35.04
10/16/2026	35.22	35.80	34.95	35.32	40,568	35.32
10/15/2026	34.95	35.51	34.84	35.12	34,432	35.12
10/14/2026	34.50	35.03	34.46	34.69	50,765	34.69
10/13/2026	35.27	35.40	34.21	34.98	34,825	34.98
10/12/2026	34.52	35.38	34.12	35.14	41,652	35.14
10/09/2026	35.06	35.31	34.42	34.55	22,357	34.55
10/08/2026	34.94	35.60	34.84	35.31	38,434	35.30
10/07/2026	34.91	35.41	34.80	34.90	32,836	34.89
10/06/2026	35.38	35.96	35.30	35.34	32,712	35.33
10/05/2026	35.51	35.67	35.02	35.37	64,538	35.36
10/02/2026	35.21	35.77	34.99	35.49	40,951	35.48
10/01/2026	34.37	34.91	33.63	34.91	37,481	34.90
9/30/2026	34.97	35.13	34.25	34.62	60,321	34.61
9/29/2026	35.00	35.40	34.51	34.71	38,915	34.70
9/28/2026	34.90	35.32	34.25	34.96	75,710	34.95
9/25/2026	35.08	35.31	34.93	34.93	56,942	34.92
9/24/2026	34.82	35.29	33.81	35.03	40,537	35.02
9/23/2026	35.12	35.30	34.48	34.58	33,367	34.57
9/22/2026	35.72	35.98	35.04	35.37	41,818	35.36
9/21/2026	35.60	36.05	35.49	35.49	43,623	35.48
9/18/2026	35.47	35.88	35.05	35.53	140,819	35.52
9/17/2026	36.11	36.12	35.55	35.67	41,995	35.66
9/16/2026	35.63	36.00	35.30	35.78	64,298	35.77
9/15/2026	35.80	36.00	35.17	35.77	47,952	35.76
9/14/2026	35.56	36.00	35.40	35.81	40,013	35.80
9/11/2026	35.53	35.80	35.03	35.47	31,761	35.46
9/10/2026	34.82	35.50	34.66	35.41	33,986	35.40
9/09/2026	34.59	35.11	33.92	34.91	40,192	34.90
9/08/2026	35.20	35.20	33.69	34.85	31,119	34.84
9/04/2026	34.97	35.39	34.97	35.27	28,985	35.26
9/03/2026	34.78	35.23	34.72	35.19	38,822	35.18
9/02/2026	34.10	34.94	34.07	34.56	56,936	34.55
9/01/2026	33.84	34.11	33.75	33.89	38,819	33.88
8/31/2026	34.12	34.16	33.69	33.95	50,088	33.94
8/28/2026	34.06	34.48	34.06	34.25	53,355	34.24
8/27/2026	33.58	34.10	33.03	33.90	43,816	33.89
8/26/2026	33.81	33.92	33.48	33.81	29,902	33.80
8/25/2026	34.09	34.09	32.93	33.68	24,394	33.67
8/24/2026	34.08	34.50	32.66	33.99	37,339	33.98
8/21/2026	33.93	34.27	33.25	34.05	107,738	34.04
8/20/2026	33.23	33.84	33.14	33.74	56,218	33.73
8/19/2026	35.00	35.00	33.50	33.50	44,061	33.49
8/18/2026	35.05	35.31	34.73	34.83	56,845	34.82
8/17/2026	35.11	35.70	34.94	35.03	66,120	35.02
8/14/2026	35.38	35.71	35.02	35.11	57,923	35.10
8/13/2026	35.19	35.59	35.19	35.33	59,672	35.32
8/12/2026	34.94	35.45	34.94	35.14	40,720	35.13
8/11/2026	34.46	35.12	34.46	35.06	75,502	35.05
8/10/2026	34.54	34.77	34.00	34.38	78,205	34.37
8/07/2026	34.08	35.31	33.30	34.92	341,426	34.91
8/06/2026	34.24	34.60	33.62	34.28	94,891	34.27
8/05/2026	34.76	34.78	34.15	34.16	62,670	34.15
8/04/2026	33.67	35.00	33.22	34.77	127,208	34.76