Farmers & Merchants Banco... (FMAO)
NASDAQ: FMAO
· Real-Time Price · USD
25.72
-0.08 (-0.31%)
At close: Sep 25, 2025, 3:59 PM
25.72
0.00%
After-hours: Sep 25, 2025, 04:52 PM EDT
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 25.99 | 26.16 | 25.67 | 25.80 | 25.80 | -0.85% | 13,593 |
| Sep 23, 2025 | 25.79 | 26.39 | 25.66 | 26.02 | 26.02 | 0.77% | 19,118 |
| Sep 22, 2025 | 25.75 | 26.01 | 25.51 | 25.82 | 25.82 | -1.03% | 30,700 |
| Sep 19, 2025 | 26.34 | 26.34 | 25.41 | 26.09 | 26.09 | -1.62% | 56,047 |
| Sep 18, 2025 | 25.81 | 26.86 | 25.81 | 26.52 | 26.52 | 2.75% | 42,500 |
| Sep 17, 2025 | 25.44 | 26.72 | 25.33 | 25.81 | 25.81 | 1.61% | 28,337 |
| Sep 16, 2025 | 26.08 | 26.08 | 25.08 | 25.40 | 25.40 | -2.68% | 18,849 |
| Sep 15, 2025 | 26.19 | 26.25 | 25.80 | 26.10 | 26.10 | 0.35% | 14,100 |
| Sep 12, 2025 | 26.48 | 26.48 | 25.67 | 26.01 | 26.01 | -1.85% | 14,800 |
| Sep 11, 2025 | 25.70 | 26.50 | 25.70 | 26.50 | 26.50 | 2.91% | 15,800 |
| Sep 10, 2025 | 25.62 | 25.85 | 25.49 | 25.75 | 25.75 | 0.08% | 11,000 |
| Sep 9, 2025 | 25.88 | 26.02 | 25.52 | 25.73 | 25.73 | -1.49% | 32,400 |
| Sep 8, 2025 | 26.16 | 26.16 | 25.61 | 26.12 | 26.12 | -0.23% | 9,228 |
| Sep 5, 2025 | 26.77 | 26.77 | 25.93 | 26.18 | 26.18 | -1.06% | 12,800 |
| Sep 4, 2025 | 26.23 | 26.46 | 25.05 | 26.46 | 26.46 | 1.89% | 16,302 |
| Sep 3, 2025 | 25.92 | 26.00 | 25.52 | 25.97 | 25.97 | -0.50% | 13,600 |
| Sep 2, 2025 | 26.13 | 26.29 | 25.79 | 26.10 | 26.10 | -1.36% | 10,200 |
| Aug 29, 2025 | 26.85 | 27.18 | 25.95 | 26.46 | 26.46 | -0.79% | 27,008 |
| Aug 28, 2025 | 26.80 | 26.80 | 25.57 | 26.67 | 26.67 | -0.19% | 11,500 |
| Aug 27, 2025 | 26.71 | 27.01 | 26.50 | 26.72 | 26.72 | -0.34% | 11,900 |