Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FMAO Historical Prices

Farmers & Merchants Bancorp, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
38.33
Period low
22.91
Period change
+49.98%
DateOpenHighLowCloseChangeVolume
Nov 5, 202637.9838.3336.2036.37-2.96%78,289
Nov 4, 202637.0037.7136.5537.48+3.02%99,094
Nov 3, 202636.7736.8235.0836.38-1.36%94,864
Nov 2, 202636.7237.0636.3336.88+1.26%65,315
Oct 30, 202637.0037.2736.4136.42-1.86%48,873
Oct 29, 202636.9737.4036.5537.11+1.48%62,229
Oct 28, 202636.4536.6535.6536.57+0.33%62,923
Oct 27, 202637.0537.0535.8936.45-0.98%38,967
Oct 26, 202636.7537.6036.6936.81+0.74%60,888
Oct 23, 202636.0036.6935.6336.54+1.81%78,991
Oct 22, 202634.7936.3134.3235.89+1.96%139,816
Oct 21, 202635.7035.7034.7535.20-0.98%58,568
Oct 20, 202635.1936.0534.6135.55+1.46%62,348
Oct 19, 202635.3335.4834.6835.04-0.79%34,860
Oct 16, 202635.2235.8034.9535.32+0.57%40,567
Oct 15, 202634.9535.5134.8435.12+1.24%34,432
Oct 14, 202634.5035.0334.4634.69-0.83%50,741
Oct 13, 202635.2735.4034.2134.98-0.46%34,894
Oct 12, 202634.5235.3834.1235.14+1.71%41,653
Oct 9, 202635.0635.3134.4234.55-2.15%22,357
Oct 8, 202634.7835.6034.7835.31+1.17%38,434
Oct 7, 202634.9135.4134.8034.90-1.25%32,837
Oct 6, 202635.3835.9635.3035.34-0.08%32,713
Oct 5, 202635.5135.6735.0235.37-0.34%64,540
Oct 2, 202635.2135.7734.9935.49+1.66%40,951
Oct 1, 202634.3734.9133.6334.91+0.84%37,482
Sep 30, 202634.9735.1334.2534.62-0.26%60,323
Sep 29, 202635.0035.4034.5134.71-0.72%38,916
Sep 28, 202634.9035.3234.2534.96+0.09%75,711
Sep 25, 202635.0835.3134.9334.93-0.29%56,942
Sep 24, 202634.8235.2933.8135.03+1.30%40,537
Sep 23, 202635.1235.3034.4834.58-2.23%33,353
Sep 22, 202635.7235.9835.0435.37-0.34%41,820
Sep 21, 202635.6036.0535.4935.49-0.11%43,623
Sep 18, 202635.4735.8835.0535.53-0.39%140,819
Sep 17, 202636.1136.1235.5535.67-0.31%41,996
Sep 16, 202635.6336.0035.3035.78+0.03%64,300
Sep 15, 202635.8036.0035.1735.77-0.11%47,953
Sep 14, 202635.5636.0035.4035.81+0.96%40,014
Sep 11, 202635.5335.8035.0335.47+0.17%31,761
Sep 10, 202634.8235.5034.6635.41+1.43%33,987
Sep 9, 202634.5935.1133.9234.91+0.17%40,193
Sep 8, 202635.2035.2033.6934.85-1.19%31,119
Sep 4, 202634.9735.3934.9735.27+0.23%28,985
Sep 3, 202634.7835.2334.7235.19+1.82%38,824
Sep 2, 202634.1034.9434.0734.56+1.80%56,937
Aug 31, 202634.1234.1633.6933.95-0.88%50,088
Aug 28, 202634.0634.4834.0634.25+1.03%53,355
Aug 27, 202633.5834.1033.0333.90+0.27%43,816
Aug 26, 202633.8133.9233.4833.81+0.39%29,903
Aug 25, 202634.0934.0932.9333.68-0.91%24,396
Aug 24, 202634.0834.5032.6633.99-0.18%37,338
Aug 21, 202633.9334.2733.2534.05+0.92%107,738
Aug 20, 202633.2333.8433.1433.74+0.72%56,216
Aug 19, 202635.0035.0033.5033.50-3.80%44,063
Aug 18, 202635.0535.3134.7334.83-0.59%56,847
Aug 17, 202635.1135.7034.9435.03-0.23%66,122
Aug 14, 202635.3835.7135.0235.11-0.62%57,923
Aug 13, 202635.1935.5935.1935.33+0.54%59,673
Aug 12, 202634.9435.4534.9435.14+0.23%40,717
Aug 11, 202634.4635.1234.4635.06+1.98%75,503
Aug 10, 202634.5434.7734.0034.38-1.55%78,206
Aug 7, 202634.0835.3133.3034.92+1.87%341,425
Aug 6, 202634.2434.6033.6234.28+0.35%94,895
Aug 5, 202634.7634.7834.1534.16-1.75%62,669
Aug 4, 202633.6735.0033.2234.77+3.51%127,209
Aug 3, 202633.6934.9533.5233.59+0.69%68,166
Jul 31, 202633.0733.9032.7633.36+0.06%89,809
Jul 30, 202634.8635.3931.4333.34-4.93%74,708
Jul 29, 202634.4835.9434.0335.07+1.83%111,432
Jul 28, 202631.5934.7430.5134.44+10.38%159,799
Jul 27, 202630.9531.2530.7731.20+0.81%57,820
Jul 24, 202630.4431.2729.0230.95+1.88%86,909
Jul 23, 202629.9530.4027.9730.38-0.33%51,647
Jul 22, 202630.8430.9330.1030.48-1.36%50,486
Jul 21, 202630.7530.9330.4130.90+0.39%67,639
Jul 20, 202630.4730.9030.0030.78+0.69%77,330
Jul 17, 202631.0631.5930.0530.57-2.92%48,614
Jul 16, 202630.0631.9130.0631.49+4.34%79,890
Jul 15, 202629.0430.4329.0430.18+1.24%48,554
Jul 14, 202630.1030.2729.6629.81-0.90%78,734
Jul 13, 202629.7730.3029.5730.08+0.87%64,978
Jul 10, 202629.5230.1429.1829.82-0.40%87,035
Jul 9, 202629.4230.0629.3729.94+1.54%81,119
Jul 8, 202630.1530.4029.4029.48-2.69%76,156
Jul 7, 202630.7231.1930.2330.30-1.75%67,934
Jul 6, 202630.6731.0030.2130.84+0.55%77,855
Jul 2, 202631.5332.0030.5230.67-2.48%120,894
Jul 1, 202630.5831.4530.5831.45+2.84%92,629
Jun 30, 202630.4630.8630.3430.58+0.07%93,200
Jun 29, 202630.0930.7929.9430.56+0.30%113,594
Jun 26, 202629.7630.9029.5230.47+1.80%475,630
Jun 25, 202629.6230.0529.5429.93+1.35%118,770
Jun 24, 202629.1729.8029.0929.53+1.03%133,201
Jun 23, 202628.6629.2428.6629.23+1.99%130,940
Jun 22, 202628.7229.1628.6128.66-0.62%78,483
Jun 18, 202628.7529.0528.6228.84+1.02%156,544
Jun 17, 202628.6328.9528.1428.55-1.11%124,641
Jun 16, 202628.3928.9028.0028.87+1.69%127,750
Jun 15, 202628.8028.8928.2028.39-1.42%79,632
Jun 12, 202628.3928.9028.1128.80+1.55%56,913
Jun 11, 202628.5428.8028.1528.36-0.60%77,106
Jun 10, 202628.7028.9528.5328.53-0.04%79,802
Jun 9, 202628.2328.9128.2328.54+1.42%70,991
Jun 8, 202627.9928.5627.9928.14+0.18%57,639
Jun 5, 202627.8128.6127.8128.09+0.83%125,918
Jun 4, 202627.3628.1027.1627.86+2.65%86,895
Jun 3, 202627.7627.9027.0327.14-3.24%62,915
Jun 2, 202627.2728.1327.2728.05+2.37%75,262
Jun 1, 202627.6428.0127.0027.40-1.90%92,994
May 29, 202627.7628.0927.7627.93+0.43%51,565
May 28, 202627.6027.9127.1227.81-0.22%43,206
May 27, 202627.7828.2827.4427.87+0.32%73,835
May 26, 202627.5928.0027.4027.78+0.87%55,516
May 22, 202627.7428.1027.1727.54-1.04%59,446
May 21, 202627.3728.0226.4427.83+0.98%85,982
May 20, 202627.0627.9127.0627.56+1.44%85,315
May 19, 202627.0527.4826.8827.17-0.22%90,872
May 18, 202626.4427.4026.3227.23+2.99%122,296
May 15, 202626.5726.8826.2126.44-1.08%87,430
May 14, 202626.6627.3426.6226.73+0.11%76,831
May 13, 202626.7727.0526.6226.70-0.93%70,917
May 12, 202627.2027.4526.3126.95-0.92%139,112
May 11, 202627.7627.7626.6427.20-2.33%101,329
May 8, 202627.6027.9827.4227.85+0.65%131,407
May 7, 202627.2627.6727.2027.67+1.84%64,409
May 6, 202627.5227.6826.8827.17-0.15%71,005
May 5, 202626.6827.2526.5027.21+2.87%131,329
May 4, 202627.1227.3226.1726.45-2.94%341,320
May 1, 202626.8027.5726.3827.25+1.76%156,124
Apr 30, 202626.5027.2226.5026.78+0.41%64,611
Apr 29, 202627.4727.4726.6426.67-3.61%21,060
Apr 28, 202627.6127.8627.5027.67+0.73%44,818
Apr 27, 202626.6427.4726.6427.47+3.12%35,233
Apr 24, 202626.3626.7526.0326.64+0.45%110,589
Apr 23, 202626.7527.0526.2526.52-0.86%72,344
Apr 22, 202626.8027.0426.4826.75-0.30%86,224
Apr 21, 202627.2027.7626.5626.83-1.36%57,889
Apr 20, 202627.2127.7527.1427.20-0.62%31,086
Apr 17, 202627.1127.9826.9427.37+2.20%54,188
Apr 16, 202626.5227.0525.3926.78-0.07%76,304
Apr 15, 202626.6529.2925.9626.80+0.00%21,561
Apr 14, 202626.7127.0025.5226.80-0.15%32,940
Apr 13, 202627.1827.1826.3826.84-1.43%37,888
Apr 10, 202627.1427.4526.8027.23-0.18%35,162
Apr 9, 202626.4727.3326.3027.28+2.56%42,848
Apr 8, 202626.8826.8826.2526.60+1.84%32,168
Apr 7, 202625.6326.5225.5626.12+1.95%42,836
Apr 6, 202625.8826.0125.1325.62-1.00%36,864
Apr 2, 202625.3626.1325.1425.88-0.27%59,818
Apr 1, 202625.7826.3825.5525.95+1.09%44,021
Mar 31, 202625.8126.0025.3225.67+0.16%76,044
Mar 30, 202625.5525.7225.2025.63+1.95%36,218
Mar 27, 202624.7925.2924.1525.14+0.56%57,740
Mar 26, 202624.8725.3824.2825.00-0.40%44,923
Mar 25, 202625.2025.3124.7125.10+0.72%32,480
Mar 24, 202624.9225.0924.5024.92-0.95%58,585
Mar 23, 202625.3225.7325.0925.16+0.60%42,782
Mar 20, 202625.0025.0724.4825.01+0.04%92,789
Mar 19, 202624.1725.2523.9125.00+3.01%53,229
Mar 18, 202624.0924.6223.9524.27-1.30%55,110
Mar 17, 202624.8524.9124.1624.59-0.93%49,854
Mar 16, 202624.7225.1024.7024.82+1.31%18,808
Mar 13, 202624.9125.1524.2124.50-1.21%26,786
Mar 12, 202624.5624.8624.2024.80-1.74%19,359
Mar 11, 202625.4625.4624.9425.24-1.29%27,974
Mar 10, 202624.7525.8124.5125.57+2.08%45,932
Mar 9, 202624.2725.6523.7025.05-1.11%50,532
Mar 6, 202624.6825.3323.9725.33+0.72%54,480
Mar 5, 202625.8525.8724.5025.15-3.49%90,866
Mar 4, 202626.5926.5926.0026.06-1.40%25,394
Mar 3, 202626.3926.6125.9026.43-1.75%22,143
Mar 2, 202625.8226.9225.8226.90+4.02%21,153
Feb 27, 202626.9326.9325.8625.86-5.83%22,207
Feb 26, 202627.9927.9926.7427.46+1.25%20,783
Feb 25, 202626.6127.1826.1027.12+2.81%15,276
Feb 24, 202626.5626.5726.1126.38-1.35%13,061
Feb 23, 202627.8027.8025.9826.74-3.88%31,321
Feb 20, 202627.5828.1427.2427.82+0.94%32,673
Feb 19, 202627.7728.1927.2927.56-0.86%57,959
Feb 18, 202628.9829.7927.6127.80-3.97%44,758
Feb 17, 202629.6029.8328.7028.95-2.10%41,938
Feb 13, 202627.8529.6327.6629.57+7.64%28,505
Feb 12, 202628.1228.1226.5227.47-1.01%62,702
Feb 11, 202627.8428.0027.3127.75+0.80%34,515
Feb 10, 202627.9628.3527.5127.53-1.50%19,616
Feb 9, 202628.2728.3227.7027.95-1.20%18,499
Feb 6, 202628.3928.8227.8628.29+1.07%56,689
Feb 5, 202628.3628.5027.4127.99-1.30%38,637
Feb 4, 202627.8528.8827.8528.36+2.27%37,510
Feb 3, 202627.5128.0727.1227.73+0.14%17,965
Feb 2, 202626.8528.0026.8527.69+3.21%52,097
Jan 30, 202626.0627.0925.5226.83+2.40%52,490
Jan 29, 202625.7526.4425.3226.20+2.79%30,816
Jan 28, 202626.4626.5025.3025.49-2.97%22,632
Jan 27, 202626.1426.8625.5026.27+0.54%13,465
Jan 26, 202625.5826.4425.5526.13+1.83%21,414
Jan 23, 202626.6826.9625.4725.66-3.79%28,119
Jan 22, 202626.7727.5425.3226.67-0.37%20,752
Jan 21, 202625.6026.8225.6026.77+5.77%32,011
Jan 20, 202624.8325.9624.7625.31+0.06%33,132
Jan 16, 202625.5026.3525.3025.30-0.30%25,568
Jan 15, 202625.2925.9825.2925.37+0.32%10,219
Jan 14, 202624.8925.3024.7525.29+1.73%14,167
Jan 13, 202625.1025.2724.6224.86-0.80%22,321
Jan 12, 202625.1125.2724.4525.06-0.48%19,755
Jan 9, 202625.2325.8323.9425.18+0.08%33,788
Jan 8, 202623.9525.2923.9525.16+4.62%34,492
Jan 7, 202624.0724.2023.5524.05-1.39%26,836
Jan 6, 202624.1624.5423.9124.39-0.08%34,964
Jan 5, 202624.2424.9324.1024.41+0.33%27,653
Jan 2, 202624.7524.7523.9524.33-1.58%22,163
Dec 31, 202524.8525.0024.1424.72-0.72%41,309
Dec 30, 202524.5025.3624.5024.90-0.32%11,919
Dec 29, 202525.8625.8624.6624.98-4.25%16,386
Dec 26, 202525.8126.2025.7626.09+0.73%9,693
Dec 24, 202526.4426.4525.8125.90-1.52%8,762
Dec 23, 202526.6026.9726.2726.30-1.16%14,507
Dec 22, 202527.4027.6726.5126.61-3.24%20,916
Dec 19, 202527.5528.2327.2627.50-0.72%54,004
Dec 18, 202528.1128.1227.4227.70-1.07%22,562
Dec 17, 202527.2928.1226.7028.00+2.26%24,337
Dec 16, 202527.6428.0026.9227.38-1.16%66,376
Dec 15, 202527.7328.3927.3227.70+0.51%23,317
Dec 12, 202526.7027.8326.7027.56+3.07%22,160
Dec 11, 202526.7027.6726.4126.74-0.15%33,645
Dec 10, 202525.8327.2825.8326.78+4.61%51,192
Dec 9, 202525.2725.8125.0325.60+3.64%15,886
Dec 8, 202525.0225.1224.4424.70-0.40%8,373
Dec 5, 202525.3025.6324.5924.80-2.48%13,084
Dec 4, 202525.5125.8125.1325.43-0.20%10,571
Dec 3, 202524.4625.6124.4625.48+4.47%18,677
Dec 2, 202524.7324.9524.0624.39-0.33%28,875
Dec 1, 202524.2624.9823.0024.47-0.12%21,847
Nov 28, 202525.0625.1623.3224.50-2.27%17,665
Nov 26, 202525.0225.5224.1425.07-0.48%24,316
Nov 25, 202525.0025.6224.9625.19+1.37%18,382
Nov 24, 202524.6824.8523.0624.85-0.52%15,807
Nov 21, 202523.3625.1223.3624.98+7.03%28,484
Nov 20, 202523.6223.7922.9123.34+0.86%15,997
Nov 19, 202523.4723.6923.0523.14-1.57%11,379
Nov 18, 202523.7023.9723.5023.51-0.55%12,414
Nov 17, 202524.6024.8223.0023.64-4.41%14,097
Nov 14, 202524.5524.9724.0224.73-0.48%12,177
Nov 13, 202524.6524.8524.1924.85+0.89%14,921
Nov 12, 202524.7324.9524.4524.63+0.78%13,521
Nov 11, 202524.2824.4424.1024.44+0.58%10,360
Nov 10, 202524.8224.9423.4924.30-0.69%30,946
Nov 7, 202524.2824.5924.1324.47+0.91%13,456
Nov 6, 202524.2324.3023.6824.25-1.30%14,603

Daily open, high, low, close and volume for Farmers & Merchants Bancorp, Inc. (FMAO). Showing 250 trading days. Unadjusted prices.