Farmers & Merchants Banco... (FMAO)
NASDAQ: FMAO
· Real-Time Price · USD
26.46
0.49 (1.89%)
At close: Sep 04, 2025, 3:59 PM
26.05
-1.55%
After-hours: Sep 04, 2025, 04:24 PM EDT
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 26.54 | 26.96 | 26.20 | 26.81 | 26.81 | 1.94% | 9,343 |
| Aug 25, 2025 | 26.31 | 26.63 | 26.05 | 26.30 | 26.30 | -1.68% | 10,643 |
| Aug 22, 2025 | 25.01 | 27.00 | 24.90 | 26.75 | 26.75 | 8.52% | 37,033 |
| Aug 21, 2025 | 24.96 | 25.08 | 24.60 | 24.65 | 24.65 | -2.53% | 9,132 |
| Aug 20, 2025 | 25.11 | 25.29 | 24.70 | 25.29 | 25.29 | 0.72% | 12,001 |
| Aug 19, 2025 | 25.11 | 25.36 | 24.89 | 25.11 | 25.11 | -0.16% | 13,600 |
| Aug 18, 2025 | 24.44 | 25.27 | 24.44 | 25.15 | 25.15 | 2.61% | 21,200 |
| Aug 15, 2025 | 25.25 | 25.25 | 24.21 | 24.51 | 24.51 | -2.58% | 84,619 |
| 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 |