Farmers & Merchants Banco... (FMAO)
21.67
0.25 (1.17%)
At close: Apr 15, 2025, 3:59 PM
21.40
-1.25%
After-hours: Apr 15, 2025, 05:30 PM EDT
Farmers & Merchants Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 21.67 | 21.67 | 21.73 | 21.73 | 20.88 | 20.88 | 21.42 | 21.42 | -1.06% | 14,729 |
| Apr 11, 2025 | 21.91 | 21.91 | 22.36 | 22.36 | 21.46 | 21.46 | 21.65 | 21.65 | -1.19% | 16,324 |
| Apr 10, 2025 | 22.78 | 22.78 | 23.24 | 23.24 | 21.48 | 21.48 | 21.91 | 21.91 | -6.57% | 16,900 |
| Apr 9, 2025 | 22.14 | 22.14 | 24.33 | 24.33 | 21.85 | 21.85 | 23.45 | 23.45 | 5.06% | 27,800 |
| Apr 8, 2025 | 22.31 | 22.31 | 22.67 | 22.67 | 22.03 | 22.03 | 22.32 | 22.32 | 0.04% | 35,500 |
| Apr 7, 2025 | 22.05 | 22.05 | 22.70 | 22.70 | 21.67 | 21.67 | 22.31 | 22.31 | -0.84% | 29,919 |
| Apr 4, 2025 | 21.50 | 21.50 | 22.71 | 22.71 | 21.10 | 21.10 | 22.50 | 22.50 | 1.31% | 30,705 |
| Apr 3, 2025 | 23.00 | 22.77 | 23.46 | 23.23 | 22.21 | 21.99 | 22.21 | 21.99 | -7.30% | 30,300 |
| Apr 2, 2025 | 23.68 | 23.44 | 23.96 | 23.72 | 23.54 | 23.30 | 23.96 | 23.72 | 0.46% | 14,000 |
| Apr 1, 2025 | 23.91 | 23.67 | 23.91 | 23.67 | 23.68 | 23.44 | 23.85 | 23.61 | -0.25% | 14,124 |
| Mar 31, 2025 | 23.77 | 23.53 | 24.25 | 24.01 | 23.71 | 23.47 | 23.91 | 23.67 | -0.99% | 24,649 |
| Mar 28, 2025 | 24.30 | 24.06 | 24.30 | 24.06 | 24.01 | 23.77 | 24.15 | 23.91 | -2.03% | 11,600 |
| Mar 27, 2025 | 24.77 | 24.52 | 24.77 | 24.52 | 24.03 | 23.79 | 24.65 | 24.40 | 1.69% | 8,700 |
| Mar 26, 2025 | 24.00 | 23.76 | 24.43 | 24.19 | 24.00 | 23.76 | 24.24 | 24.00 | -0.04% | 8,905 |
| Mar 25, 2025 | 24.00 | 23.76 | 24.25 | 24.01 | 23.40 | 23.17 | 24.25 | 24.01 | -0.16% | 19,645 |
| Mar 24, 2025 | 24.72 | 24.48 | 24.72 | 24.48 | 23.87 | 23.63 | 24.29 | 24.05 | 0.16% | 9,400 |
| Mar 21, 2025 | 23.91 | 23.67 | 25.00 | 24.75 | 23.82 | 23.58 | 24.25 | 24.01 | -0.29% | 58,200 |
| Mar 20, 2025 | 24.08 | 23.84 | 24.32 | 24.08 | 23.77 | 23.54 | 24.32 | 24.08 | 1.00% | 9,600 |
| Mar 19, 2025 | 24.22 | 23.98 | 24.28 | 24.04 | 23.91 | 23.67 | 24.08 | 23.84 | 1.35% | 9,232 |
| Mar 18, 2025 | 23.35 | 23.11 | 23.94 | 23.70 | 23.15 | 22.92 | 23.76 | 23.52 | 0.59% | 19,007 |
| Mar 17, 2025 | 23.64 | 23.40 | 23.64 | 23.40 | 23.32 | 23.08 | 23.62 | 23.38 | -0.13% | 12,046 |
| Mar 14, 2025 | 23.60 | 23.36 | 23.83 | 23.59 | 23.48 | 23.24 | 23.65 | 23.41 | 0.81% | 9,220 |
| Mar 13, 2025 | 23.45 | 23.22 | 23.54 | 23.31 | 23.38 | 23.15 | 23.46 | 23.23 | -0.89% | 8,800 |
| Mar 12, 2025 | 23.50 | 23.26 | 23.72 | 23.48 | 23.16 | 22.93 | 23.67 | 23.43 | 1.15% | 11,200 |
| Mar 11, 2025 | 23.31 | 23.08 | 23.95 | 23.71 | 22.66 | 22.44 | 23.40 | 23.17 | 0.39% | 19,443 |
| Mar 10, 2025 | 24.11 | 23.87 | 24.11 | 23.87 | 23.25 | 23.02 | 23.31 | 23.08 | -4.90% | 10,946 |
| Mar 7, 2025 | 23.72 | 23.49 | 24.67 | 24.43 | 23.72 | 23.49 | 24.51 | 24.27 | 1.49% | 11,500 |
| Mar 6, 2025 | 23.91 | 23.67 | 24.15 | 23.91 | 22.71 | 22.48 | 24.15 | 23.91 | -0.54% | 19,600 |
| Mar 5, 2025 | 24.47 | 24.23 | 24.85 | 24.60 | 24.28 | 24.04 | 24.28 | 24.04 | -2.96% | 16,241 |
| Mar 4, 2025 | 24.65 | 24.40 | 25.66 | 25.40 | 24.65 | 24.40 | 25.02 | 24.77 | -1.61% | 10,300 |
| Mar 3, 2025 | 25.64 | 25.39 | 25.85 | 25.60 | 25.32 | 25.07 | 25.43 | 25.18 | -1.05% | 12,000 |
| Feb 28, 2025 | 25.79 | 25.53 | 26.00 | 25.74 | 25.46 | 25.20 | 25.70 | 25.44 | 0.55% | 12,349 |
| Feb 27, 2025 | 25.28 | 25.03 | 25.68 | 25.43 | 25.18 | 24.93 | 25.56 | 25.31 | 0.24% | 14,400 |
| Feb 26, 2025 | 24.92 | 24.68 | 25.50 | 25.25 | 24.92 | 24.68 | 25.50 | 25.25 | 2.08% | 16,135 |
| Feb 25, 2025 | 24.70 | 24.45 | 25.30 | 25.05 | 24.70 | 24.45 | 24.98 | 24.73 | 1.13% | 22,244 |
| Feb 24, 2025 | 25.39 | 25.13 | 25.39 | 25.13 | 24.59 | 24.34 | 24.70 | 24.45 | -1.95% | 14,303 |
| Feb 21, 2025 | 25.83 | 25.57 | 26.02 | 25.76 | 25.00 | 24.75 | 25.19 | 24.94 | -1.22% | 21,635 |
| Feb 20, 2025 | 25.74 | 25.49 | 25.74 | 25.49 | 25.14 | 24.89 | 25.50 | 25.25 | -1.58% | 9,417 |
| Feb 19, 2025 | 25.86 | 25.60 | 26.12 | 25.86 | 25.65 | 25.39 | 25.91 | 25.65 | -0.88% | 12,600 |
| Feb 18, 2025 | 26.23 | 25.97 | 26.39 | 26.13 | 25.46 | 25.21 | 26.14 | 25.88 | -0.34% | 11,623 |
| Feb 14, 2025 | 26.57 | 26.31 | 26.74 | 26.47 | 26.13 | 25.87 | 26.23 | 25.97 | -0.68% | 10,508 |
| Feb 13, 2025 | 26.77 | 26.51 | 26.77 | 26.51 | 25.71 | 25.46 | 26.41 | 26.15 | 1.34% | 19,500 |
| Feb 12, 2025 | 26.83 | 26.56 | 26.83 | 26.56 | 26.06 | 25.80 | 26.06 | 25.80 | -4.33% | 19,000 |
| Feb 11, 2025 | 26.71 | 26.45 | 27.34 | 27.07 | 26.71 | 26.45 | 27.24 | 26.97 | 0.81% | 10,500 |
| Feb 10, 2025 | 27.07 | 26.80 | 27.27 | 27.00 | 26.84 | 26.57 | 27.02 | 26.75 | 0.11% | 11,600 |
| Feb 7, 2025 | 27.00 | 26.73 | 27.02 | 26.75 | 26.63 | 26.36 | 26.99 | 26.72 | -0.95% | 11,518 |
| Feb 6, 2025 | 27.46 | 27.19 | 27.46 | 27.19 | 26.84 | 26.57 | 27.25 | 26.98 | -1.23% | 15,900 |
| Feb 5, 2025 | 27.19 | 26.92 | 27.81 | 27.54 | 26.97 | 26.71 | 27.59 | 27.32 | 2.60% | 23,318 |
| Feb 4, 2025 | 25.97 | 25.71 | 26.96 | 26.69 | 25.97 | 25.71 | 26.89 | 26.62 | 2.71% | 13,700 |
| Feb 3, 2025 | 26.30 | 26.04 | 26.65 | 26.39 | 25.62 | 25.37 | 26.18 | 25.92 | -3.64% | 21,518 |