Home

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

25.83
+0.43 (1.69%)
NASDAQ · Last Trade: Sep 17th, 1:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/16/202526.0826.0825.0725.4018,84925.40
9/15/202526.1926.2525.8026.1014,07326.10
9/12/202526.4826.4825.6726.0114,75226.01
9/11/202525.7026.5025.7026.5015,76326.50
9/10/202525.6225.8425.4925.7510,97625.75
9/09/202525.8826.0225.5225.7332,39725.73
9/08/202526.1626.1625.6126.129,23026.12
9/05/202526.7726.7725.9326.1812,76126.18
9/04/202526.2326.4625.0526.4616,30226.46
9/03/202525.9226.0025.5225.9713,56425.97
9/02/202526.1326.2925.7926.1010,17926.10
8/29/202526.8527.1825.9526.4627,00826.46
8/28/202526.8026.8025.5726.6711,46526.67
8/27/202526.7127.0126.5026.7211,89826.72
8/26/202526.5426.9526.2026.819,34326.81
8/25/202526.3126.6326.0526.3010,64326.30
8/22/202525.0127.0024.9026.7537,03326.75
8/21/202524.9625.0824.6024.659,13224.65
8/20/202525.1125.2924.7025.2912,00125.29
8/19/202525.1125.3624.8925.1113,58025.11
8/18/202524.4425.2724.4425.1521,19225.15
8/15/202525.2525.2524.2124.5184,61924.51
8/14/202525.7225.7224.8525.1623,10725.16
8/13/202526.0026.3425.5326.0518,65826.05
8/12/202524.7226.1124.7225.7823,36925.78
8/11/202524.2524.6523.7924.5923,37424.59
8/08/202523.5024.5123.5024.1713,25024.17
8/07/202524.1924.4023.3523.6724,96723.67
8/06/202523.9524.3823.6924.1016,14524.10
8/05/202524.9324.9323.7823.9420,54623.94
8/04/202523.9424.6423.7924.6425,47124.64
8/01/202523.5624.2122.9123.7933,52523.79
7/31/202524.5424.5423.7524.0118,94224.01
7/30/202526.3426.4324.2624.7515,88924.75
7/29/202527.2327.2326.0526.1614,61826.16
7/28/202526.5427.1425.7025.8211,18325.82
7/25/202525.7625.9725.6525.7710,06425.77
7/24/202526.3226.4525.7525.8911,30725.89
7/23/202526.6526.9826.3826.7713,13726.77
7/22/202526.8027.1626.4626.6224,16926.62
7/21/202526.0026.9825.6226.6430,94126.64
7/18/202526.1426.1425.3925.9436,07225.94
7/17/202526.0026.3525.6625.9323,63925.93
7/16/202525.4125.8124.8025.5932,64925.59
7/15/202525.8326.0025.1525.2629,75125.26
7/14/202525.5926.0925.2926.0237,46926.02
7/11/202526.0326.5025.6025.7850,56425.78
7/10/202525.2126.5324.9426.4856,74426.48
7/09/202526.6327.2025.9726.4133,99426.41
7/08/202526.3027.2226.3026.4146,37026.41
7/07/202527.7028.2426.1826.2134,73226.21
7/03/202526.8028.1926.8028.1916,73627.97
7/02/202526.5027.1626.4226.9219,88826.71
7/01/202525.0126.7525.0126.219,68326.00
6/30/202525.5425.8425.2325.2829,06025.08
6/27/202524.6125.5024.6025.3243,56025.12
6/26/202524.9025.3324.5025.2511,08825.05
6/25/202524.9025.0424.4324.5911,44424.40
6/24/202524.7825.2924.4924.9911,73024.79
6/23/202523.6024.6023.6024.5512,24424.36
6/20/202524.2524.2823.5123.9235,40323.73
6/18/202523.2424.1923.2424.0313,96023.84
6/17/202523.9823.9823.1123.3211,50123.14