Farmers & Merchants Banco... (FMAO)
NASDAQ: FMAO
· Real-Time Price · USD
24.54
-0.62 (-2.46%)
At close: Aug 15, 2025, 1:08 PM
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.72 | 25.72 | 24.85 | 25.16 | 25.16 | -3.42% | 23,107 |
| Aug 13, 2025 | 26.00 | 26.35 | 25.53 | 26.05 | 26.05 | 1.05% | 18,700 |
| Aug 12, 2025 | 24.72 | 26.11 | 24.72 | 25.78 | 25.78 | 4.84% | 23,400 |
| Aug 11, 2025 | 24.25 | 24.65 | 23.79 | 24.59 | 24.59 | 1.74% | 23,400 |
| Aug 8, 2025 | 23.50 | 24.51 | 23.50 | 24.17 | 24.17 | 2.11% | 13,300 |
| Aug 7, 2025 | 24.19 | 24.40 | 23.35 | 23.67 | 23.67 | -1.78% | 25,000 |
| Aug 6, 2025 | 23.95 | 24.38 | 23.69 | 24.10 | 24.10 | 0.67% | 16,145 |
| Aug 5, 2025 | 24.93 | 24.93 | 23.78 | 23.94 | 23.94 | -2.84% | 20,546 |
| Aug 4, 2025 | 23.94 | 24.64 | 23.79 | 24.64 | 24.64 | 3.57% | 25,500 |
| Aug 1, 2025 | 23.56 | 24.21 | 22.91 | 23.79 | 23.79 | -0.92% | 33,525 |
| Jul 31, 2025 | 24.54 | 24.54 | 23.75 | 24.01 | 24.01 | -2.99% | 18,942 |
| Jul 30, 2025 | 26.34 | 26.43 | 24.26 | 24.75 | 24.75 | -5.39% | 15,900 |
| Jul 29, 2025 | 27.23 | 27.23 | 26.06 | 26.16 | 26.16 | 1.32% | 14,618 |
| Jul 28, 2025 | 26.54 | 27.14 | 25.70 | 25.82 | 25.82 | 0.19% | 11,200 |
| Jul 25, 2025 | 25.76 | 25.97 | 25.65 | 25.77 | 25.77 | -0.46% | 10,100 |
| Jul 24, 2025 | 26.32 | 26.45 | 25.75 | 25.89 | 25.89 | -3.29% | 11,307 |
| Jul 23, 2025 | 26.65 | 26.98 | 26.38 | 26.77 | 26.77 | 0.56% | 13,137 |
| Jul 22, 2025 | 26.80 | 27.16 | 26.47 | 26.62 | 26.62 | -0.08% | 24,200 |
| Jul 21, 2025 | 26.00 | 26.98 | 25.62 | 26.64 | 26.64 | 2.70% | 30,941 |
| Jul 18, 2025 | 26.14 | 26.14 | 25.39 | 25.94 | 25.94 | 0.00% | 36,100 |