NASDAQ : FMAO
Farmers & Merchants Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 37.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 504.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Farmers & Merchants Bancorp, Inc. (FMAO) closed at 36.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 36.72 | 37.07 | 36.33 | 36.88 | 65,314 | +1.26% |
| 2026-10-30 | 37 | 37.27 | 36.41 | 36.42 | 48,873 | -1.86% |
| 2026-10-29 | 36.97 | 37.4 | 36.55 | 37.11 | 62,229 | +1.48% |
| 2026-10-28 | 36.45 | 36.645 | 35.65 | 36.57 | 62,923 | +0.33% |
| 2026-10-27 | 37.05 | 37.05 | 35.89 | 36.45 | 38,967 | -0.98% |
| 2026-10-26 | 36.75 | 37.6 | 36.69 | 36.81 | 60,888 | +0.74% |
| 2026-10-23 | 36 | 36.69 | 35.63 | 36.54 | 78,990 | +1.81% |
| 2026-10-22 | 34.79 | 36.31 | 34.32 | 35.89 | 139,815 | +1.96% |
| 2026-10-21 | 35.7 | 35.7 | 34.75 | 35.2 | 58,580 | -0.98% |
| 2026-10-20 | 35.19 | 36.052 | 34.61 | 35.55 | 62,347 | +1.46% |
| 2026-10-19 | 35.33 | 35.485 | 34.681 | 35.04 | 34,860 | -0.79% |
| 2026-10-16 | 35.22 | 35.8 | 34.95 | 35.32 | 40,566 | +0.57% |
| 2026-10-15 | 34.95 | 35.51 | 34.84 | 35.12 | 34,432 | +1.24% |
| 2026-10-14 | 34.5 | 35.035 | 34.46 | 34.69 | 50,766 | -0.83% |
| 2026-10-13 | 35.27 | 35.4 | 34.212 | 34.98 | 34,825 | -0.46% |
| 2026-10-12 | 34.52 | 35.38 | 34.12 | 35.14 | 41,653 | +1.71% |
| 2026-10-09 | 35.06 | 35.31 | 34.422 | 34.55 | 22,357 | -1.45% |
| 2026-10-08 | 34.78 | 35.6 | 34.78 | 35.31 | 38,433 | +1.17% |
| 2026-10-07 | 34.91 | 35.41 | 34.8 | 34.9 | 32,836 | -1.25% |
| 2026-10-06 | 35.38 | 35.96 | 35.3 | 35.34 | 32,713 | -0.08% |
| 2026-10-05 | 35.51 | 35.67 | 35.02 | 35.37 | 64,539 | -0.34% |
| 2026-10-02 | 35.21 | 35.77 | 34.99 | 35.49 | 40,951 | +1.66% |
| 2026-10-01 | 34.37 | 34.91 | 33.63 | 34.91 | 37,481 | +0.84% |
| 2026-09-30 | 34.97 | 35.125 | 34.25 | 34.62 | 60,322 | -0.26% |
| 2026-09-29 | 35 | 35.4 | 34.51 | 34.71 | 38,915 | -0.72% |
| 2026-09-28 | 34.9 | 35.32 | 34.25 | 34.96 | 75,710 | +0.09% |
| 2026-09-25 | 35.08 | 35.31 | 34.93 | 34.93 | 56,942 | -0.29% |
| 2026-09-24 | 34.82 | 35.29 | 33.81 | 35.03 | 40,536 | +1.30% |
| 2026-09-23 | 35.12 | 35.305 | 34.48 | 34.58 | 33,352 | -2.23% |
| 2026-09-22 | 35.72 | 35.98 | 35.04 | 35.37 | 41,819 | -0.34% |
| 2026-09-21 | 35.6 | 36.045 | 35.49 | 35.49 | 43,622 | -0.11% |
| 2026-09-18 | 35.47 | 35.875 | 35.055 | 35.53 | 140,818 | -0.39% |
| 2026-09-17 | 36.11 | 36.12 | 35.547 | 35.67 | 41,995 | -0.31% |
| 2026-09-16 | 35.63 | 36 | 35.3 | 35.78 | 64,298 | +0.03% |
| 2026-09-15 | 35.8 | 36 | 35.17 | 35.77 | 47,952 | -0.11% |
| 2026-09-14 | 35.56 | 36 | 35.4 | 35.81 | 40,013 | +0.96% |
| 2026-09-11 | 35.53 | 35.8 | 35.035 | 35.47 | 31,760 | +0.17% |
| 2026-09-10 | 34.82 | 35.5 | 34.66 | 35.41 | 33,986 | +1.43% |
| 2026-09-09 | 34.59 | 35.11 | 33.92 | 34.91 | 40,193 | +0.17% |
| 2026-09-08 | 35.2 | 35.2 | 33.69 | 34.85 | 31,119 | -1.19% |
| 2026-09-04 | 34.97 | 35.39 | 34.97 | 35.27 | 28,984 | +0.23% |
| 2026-09-03 | 34.78 | 35.23 | 34.72 | 35.19 | 38,823 | +1.82% |
| 2026-09-02 | 34.1 | 34.94 | 34.07 | 34.56 | 56,937 | +1.98% |
| 2026-09-01 | 33.84 | 34.11 | 33.75 | 33.89 | 38,819 | -0.18% |
| 2026-08-31 | 34.12 | 34.16 | 33.69 | 33.95 | 50,088 | -0.88% |
| 2026-08-28 | 34.06 | 34.48 | 34.06 | 34.25 | 53,354 | +1.03% |
| 2026-08-27 | 33.58 | 34.105 | 33.03 | 33.9 | 43,815 | +0.27% |
| 2026-08-26 | 33.81 | 33.92 | 33.485 | 33.81 | 29,902 | +0.39% |
| 2026-08-25 | 34.09 | 34.09 | 32.93 | 33.68 | 24,395 | -0.91% |
| 2026-08-24 | 34.08 | 34.5 | 32.66 | 33.99 | 37,338 | -0.18% |
| 2026-08-21 | 33.93 | 34.27 | 33.25 | 34.05 | 107,737 | +0.92% |
| 2026-08-20 | 33.23 | 33.84 | 33.14 | 33.74 | 56,216 | +0.72% |
| 2026-08-19 | 35 | 35 | 33.5 | 33.5 | 44,062 | -3.80% |
| 2026-08-18 | 35.05 | 35.315 | 34.73 | 34.825 | 56,846 | -0.59% |
| 2026-08-17 | 35.11 | 35.7 | 34.94 | 35.03 | 66,121 | -0.23% |
| 2026-08-14 | 35.38 | 35.71 | 35.02 | 35.11 | 57,922 | -0.62% |
| 2026-08-13 | 35.19 | 35.59 | 35.19 | 35.33 | 59,672 | +0.54% |
| 2026-08-12 | 34.94 | 35.45 | 34.94 | 35.14 | 40,720 | +0.23% |
| 2026-08-11 | 34.46 | 35.12 | 34.46 | 35.06 | 75,503 | +1.98% |
| 2026-08-10 | 34.54 | 34.77 | 34 | 34.38 | 78,206 | -1.55% |
| 2026-08-07 | 34.08 | 35.31 | 33.3 | 34.92 | 341,425 | +1.87% |
| 2026-08-06 | 34.24 | 34.6 | 33.619 | 34.28 | 94,894 | +0.35% |
| 2026-08-05 | 34.76 | 34.78 | 34.15 | 34.16 | 62,669 | -1.75% |
| 2026-08-04 | 33.67 | 35 | 33.22 | 34.77 | 127,209 | +3.51% |
| 2026-08-03 | 33.69 | 34.95 | 33.52 | 33.59 | 68,166 | +0.69% |
| 2026-07-31 | 33.07 | 33.9 | 32.76 | 33.36 | 89,809 | +0.06% |
| 2026-07-30 | 34.86 | 35.39 | 31.43 | 33.34 | 74,707 | -4.93% |
| 2026-07-29 | 34.48 | 35.94 | 34.03 | 35.07 | 111,432 | +1.83% |
| 2026-07-28 | 31.59 | 34.74 | 30.51 | 34.44 | 159,798 | +10.38% |
| 2026-07-27 | 30.95 | 31.25 | 30.77 | 31.2 | 57,820 | +0.81% |
| 2026-07-24 | 30.44 | 31.265 | 29.017 | 30.95 | 86,908 | +1.88% |
| 2026-07-23 | 29.95 | 30.4 | 27.972 | 30.38 | 51,646 | -0.33% |
| 2026-07-22 | 30.84 | 30.93 | 30.1 | 30.48 | 50,486 | -1.36% |
| 2026-07-21 | 30.75 | 30.93 | 30.41 | 30.9 | 67,639 | +0.39% |
| 2026-07-20 | 30.47 | 30.9 | 30.001 | 30.78 | 77,330 | +0.69% |
| 2026-07-17 | 31.06 | 31.595 | 30.055 | 30.57 | 48,614 | -2.92% |
| 2026-07-16 | 30.06 | 31.91 | 30.06 | 31.49 | 79,890 | +4.34% |
| 2026-07-15 | 29.04 | 30.425 | 29.04 | 30.18 | 48,553 | +1.24% |
| 2026-07-14 | 30.1 | 30.265 | 29.66 | 29.81 | 79,854 | -0.90% |
| 2026-07-13 | 29.77 | 30.3 | 29.57 | 30.08 | 64,976 | +0.87% |
| 2026-07-10 | 29.52 | 30.135 | 29.18 | 29.82 | 87,035 | +0.37% |
| 2026-07-09 | 29.42 | 30.06 | 29.37 | 29.94 | 81,118 | +1.54% |
| 2026-07-08 | 30.15 | 30.4 | 29.4 | 29.485 | 76,155 | -2.69% |
| 2026-07-07 | 30.72 | 31.19 | 30.23 | 30.3 | 67,933 | -1.75% |
| 2026-07-06 | 30.67 | 31.005 | 30.21 | 30.84 | 77,855 | +0.55% |
| 2026-07-02 | 31.53 | 32 | 30.52 | 30.67 | 120,894 | -2.48% |
| 2026-07-01 | 30.58 | 31.45 | 30.58 | 31.45 | 92,789 | +2.84% |
| 2026-06-30 | 30.46 | 30.86 | 30.34 | 30.58 | 93,199 | +0.07% |
| 2026-06-29 | 30.09 | 30.79 | 29.94 | 30.56 | 113,594 | +0.30% |
| 2026-06-26 | 29.76 | 30.9 | 29.52 | 30.47 | 475,630 | +1.80% |
| 2026-06-25 | 29.62 | 30.05 | 29.535 | 29.93 | 118,770 | +1.35% |
| 2026-06-24 | 29.17 | 29.8 | 29.085 | 29.53 | 133,200 | +1.03% |
| 2026-06-23 | 28.66 | 29.24 | 28.66 | 29.23 | 130,939 | +1.99% |
| 2026-06-22 | 28.72 | 29.16 | 28.61 | 28.66 | 78,483 | -0.62% |
| 2026-06-18 | 28.75 | 29.05 | 28.62 | 28.84 | 156,544 | +1.02% |
| 2026-06-17 | 28.63 | 28.95 | 28.145 | 28.55 | 124,640 | -1.11% |
| 2026-06-16 | 28.39 | 28.9 | 28 | 28.87 | 127,750 | +1.69% |
| 2026-06-15 | 28.8 | 28.89 | 28.2 | 28.39 | 79,632 | -1.42% |
| 2026-06-12 | 28.39 | 28.9 | 28.11 | 28.8 | 56,912 | +1.55% |
| 2026-06-11 | 28.54 | 28.8 | 28.15 | 28.36 | 77,105 | -0.60% |
| 2026-06-10 | 28.7 | 28.95 | 28.53 | 28.53 | 79,802 | -0.04% |
| 2026-06-09 | 28.23 | 28.91 | 28.23 | 28.54 | 70,991 | +1.42% |
| 2026-06-08 | 27.99 | 28.565 | 27.99 | 28.14 | 57,639 | +0.18% |
| 2026-06-05 | 27.81 | 28.61 | 27.81 | 28.09 | 125,917 | +0.83% |
| 2026-06-04 | 27.36 | 28.1 | 27.16 | 27.86 | 86,894 | +2.65% |
| 2026-06-03 | 27.76 | 27.9 | 27.03 | 27.14 | 62,914 | -3.24% |
| 2026-06-02 | 27.27 | 28.125 | 27.27 | 28.05 | 75,262 | +2.37% |
| 2026-06-01 | 27.64 | 28.01 | 27 | 27.4 | 92,993 | -1.90% |
| 2026-05-29 | 27.76 | 28.085 | 27.76 | 27.93 | 51,565 | +0.43% |
| 2026-05-28 | 27.6 | 27.91 | 27.12 | 27.81 | 43,206 | -0.22% |
| 2026-05-27 | 27.78 | 28.28 | 27.44 | 27.87 | 73,835 | +0.32% |
| 2026-05-26 | 27.59 | 28 | 27.4 | 27.78 | 55,515 | +0.87% |
| 2026-05-22 | 27.74 | 28.1 | 27.17 | 27.54 | 59,446 | -1.04% |
| 2026-05-21 | 27.37 | 28.02 | 26.44 | 27.83 | 85,981 | +0.98% |
| 2026-05-20 | 27.06 | 27.91 | 27.06 | 27.56 | 85,314 | +1.44% |
| 2026-05-19 | 27.05 | 27.475 | 26.88 | 27.17 | 90,871 | -0.22% |
| 2026-05-18 | 26.44 | 27.4 | 26.32 | 27.23 | 122,296 | +2.99% |
| 2026-05-15 | 26.57 | 26.875 | 26.21 | 26.44 | 87,430 | -1.08% |
| 2026-05-14 | 26.66 | 27.338 | 26.62 | 26.73 | 76,830 | +0.11% |
| 2026-05-13 | 26.77 | 27.05 | 26.62 | 26.7 | 70,916 | -0.93% |