Farmers & Merchants Bancorp Inc (FMAO) Historical Stock Data
25.43 ↓0.05 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMAO is up 0.16% a day on average. There have been 16 days where Farmers & Merchants Bancorp Inc closed green and 14 days where FMAO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 25.51 | 25.43 | ↓$0.08 (-0.31%) | 25.13 | 25.81 | 10.57K |
| 2025-12-03 | 24.46 | 25.48 | ↑$1.02 (4.17%) | 24.46 | 25.61 | 18.68K |
| 2025-12-02 | 24.73 | 24.39 | ↓$0.34 (-1.37%) | 24.06 | 24.95 | 28.88K |
| 2025-12-01 | 24.26 | 24.47 | ↑$0.21 (0.87%) | 23.00 | 24.98 | 21.85K |
| 2025-11-28 | 25.06 | 24.50 | ↓$0.56 (-2.23%) | 23.32 | 25.16 | 17.67K |
| 2025-11-26 | 25.02 | 25.07 | ↑$0.05 (0.20%) | 24.14 | 25.53 | 24.32K |
| 2025-11-25 | 25.00 | 25.19 | ↑$0.19 (0.76%) | 24.96 | 25.62 | 18.38K |
| 2025-11-24 | 24.68 | 24.85 | ↑$0.17 (0.69%) | 23.06 | 24.85 | 15.81K |
| 2025-11-21 | 23.36 | 24.98 | ↑$1.62 (6.93%) | 23.36 | 25.12 | 28.48K |
| 2025-11-20 | 23.62 | 23.34 | ↓$0.28 (-1.19%) | 22.91 | 23.79 | 16K |
| 2025-11-19 | 23.47 | 23.14 | ↓$0.33 (-1.41%) | 23.05 | 23.69 | 11.38K |
| 2025-11-18 | 23.70 | 23.51 | ↓$0.19 (-0.80%) | 23.50 | 23.97 | 12.41K |
| 2025-11-17 | 24.60 | 23.64 | ↓$0.96 (-3.90%) | 23.00 | 24.82 | 14.10K |
| 2025-11-14 | 24.55 | 24.73 | ↑$0.18 (0.73%) | 24.02 | 24.97 | 12.18K |
| 2025-11-13 | 24.65 | 24.85 | ↑$0.20 (0.81%) | 24.19 | 24.85 | 14.92K |
| 2025-11-12 | 24.73 | 24.63 | ↓$0.10 (-0.40%) | 24.45 | 24.95 | 13.52K |
| 2025-11-11 | 24.28 | 24.44 | ↑$0.16 (0.66%) | 24.10 | 24.44 | 10.36K |
| 2025-11-10 | 24.82 | 24.30 | ↓$0.52 (-2.10%) | 23.49 | 24.94 | 30.95K |
| 2025-11-07 | 24.28 | 24.47 | ↑$0.19 (0.78%) | 24.13 | 24.59 | 13.46K |
| 2025-11-06 | 24.23 | 24.25 | ↑$0.02 (0.10%) | 23.68 | 24.30 | 14.60K |
| 2025-11-05 | 23.95 | 24.57 | ↑$0.62 (2.61%) | 23.95 | 24.74 | 14.96K |
| 2025-11-04 | 23.72 | 24.03 | ↑$0.31 (1.31%) | 23.69 | 24.20 | 17.21K |
| 2025-11-03 | 23.92 | 23.81 | ↓$0.11 (-0.46%) | 23.67 | 24.12 | 15.13K |
| 2025-10-31 | 23.41 | 23.90 | ↑$0.49 (2.09%) | 23.20 | 24.00 | 16.10K |
| 2025-10-30 | 22.93 | 23.67 | ↑$0.74 (3.23%) | 22.93 | 24.00 | 46.41K |
| 2025-10-29 | 23.74 | 23.01 | ↓$0.73 (-3.07%) | 22.91 | 24.17 | 31.83K |
| 2025-10-28 | 24.14 | 23.90 | ↓$0.24 (-0.99%) | 23.29 | 24.99 | 25.73K |
| 2025-10-27 | 24.51 | 23.96 | ↓$0.55 (-2.24%) | 23.61 | 24.63 | 21.04K |
| 2025-10-24 | 24.46 | 24.57 | ↑$0.11 (0.45%) | 24.46 | 24.84 | 8.21K |
| 2025-10-23 | 24.46 | 24.20 | ↓$0.26 (-1.06%) | 24.00 | 24.46 | 9.91K |
Create an account or log in to view more rows.
$FMAO wow
looking like it’s going to be a monster day!
$FMAO adding next Friday
$FMAO Looking for this cup to breakout.
$FMAO jeez
$FMAO I do it for the thrills!
$FMAO choo choo
$FMAO Move up
let's buy
$FMAO recovery hasn’t even started yet.. imo
$FMAO don’t be boring today beast
$FMAO Buy the dip.