Farmers & Merchants Bancorp, Inc. (FMAO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 20.60 | 21.07 | 20.36 | 20.47 | 20.47 | 16,000 |
| 24 Apr 2024 | 21.17 | 21.74 | 20.76 | 21.30 | 21.30 | 19,100 |
| 23 Apr 2024 | 21.23 | 22.00 | 21.01 | 21.19 | 21.19 | 8,900 |
| 22 Apr 2024 | 20.95 | 22.28 | 20.43 | 21.08 | 21.08 | 29,800 |
| 19 Apr 2024 | 19.87 | 21.00 | 19.87 | 21.00 | 21.00 | 14,500 |
| 18 Apr 2024 | 20.03 | 20.49 | 19.65 | 20.21 | 20.21 | 27,300 |
| 17 Apr 2024 | 19.94 | 20.44 | 19.85 | 19.85 | 19.85 | 11,400 |
| 16 Apr 2024 | 19.88 | 20.44 | 19.88 | 20.23 | 20.23 | 6,100 |
| 15 Apr 2024 | 20.10 | 20.21 | 19.84 | 20.03 | 20.03 | 11,600 |
| 12 Apr 2024 | 20.20 | 20.27 | 19.70 | 20.07 | 20.07 | 12,800 |
| 11 Apr 2024 | 20.05 | 21.79 | 19.86 | 20.25 | 20.25 | 14,800 |
| 10 Apr 2024 | 20.75 | 21.09 | 19.82 | 20.11 | 20.11 | 32,100 |
| 09 Apr 2024 | 21.25 | 21.42 | 21.25 | 21.39 | 21.39 | 13,800 |
| 08 Apr 2024 | 21.13 | 21.48 | 20.83 | 21.25 | 21.25 | 13,500 |
| 05 Apr 2024 | 21.35 | 21.51 | 20.91 | 21.23 | 21.23 | 11,500 |
| 04 Apr 2024 | 21.45 | 21.51 | 21.05 | 21.35 | 21.35 | 14,100 |
| 03 Apr 2024 | 20.72 | 21.30 | 20.58 | 20.97 | 20.97 | 21,700 |
| 02 Apr 2024 | 20.92 | 21.14 | 20.75 | 20.95 | 20.95 | 13,700 |
| 01 Apr 2024 | 22.04 | 22.04 | 21.25 | 21.41 | 21.41 | 37,800 |
| 28 Mar 2024 | 22.15 | 22.79 | 21.80 | 22.29 | 22.29 | 72,300 |
| 27 Mar 2024 | 22.74 | 23.00 | 21.69 | 22.50 | 22.50 | 24,300 |
| 27 Mar 2024 | 0.22 Dividend | |||||
| 26 Mar 2024 | 22.20 | 23.19 | 21.64 | 22.50 | 22.28 | 26,500 |
| 25 Mar 2024 | 20.51 | 22.50 | 20.51 | 22.30 | 22.08 | 41,400 |
| 22 Mar 2024 | 21.02 | 21.02 | 20.59 | 20.59 | 20.39 | 10,100 |
| 21 Mar 2024 | 20.77 | 21.28 | 20.03 | 21.28 | 21.07 | 28,900 |
| 20 Mar 2024 | 20.21 | 20.60 | 19.52 | 20.59 | 20.39 | 11,000 |
| 19 Mar 2024 | 19.60 | 20.20 | 19.52 | 20.20 | 20.00 | 18,400 |
| 18 Mar 2024 | 19.62 | 19.82 | 19.26 | 19.74 | 19.55 | 16,400 |
| 15 Mar 2024 | 19.05 | 19.88 | 19.05 | 19.61 | 19.42 | 56,200 |
| 14 Mar 2024 | 19.45 | 19.72 | 18.99 | 19.38 | 19.19 | 17,700 |
| 13 Mar 2024 | 19.58 | 20.00 | 19.15 | 19.75 | 19.56 | 17,000 |
| 12 Mar 2024 | 19.57 | 21.22 | 19.52 | 19.85 | 19.66 | 17,000 |
| 11 Mar 2024 | 20.90 | 20.90 | 20.41 | 20.51 | 20.31 | 7,900 |
| 08 Mar 2024 | 21.17 | 21.19 | 20.85 | 21.16 | 20.95 | 7,400 |
| 07 Mar 2024 | 20.92 | 20.93 | 20.61 | 20.78 | 20.58 | 19,600 |
| 06 Mar 2024 | 20.84 | 20.84 | 20.45 | 20.76 | 20.56 | 7,100 |
| 05 Mar 2024 | 20.42 | 21.08 | 20.42 | 20.46 | 20.26 | 7,400 |
| 04 Mar 2024 | 20.60 | 20.78 | 20.03 | 20.43 | 20.23 | 6,900 |
| 01 Mar 2024 | 20.00 | 20.70 | 20.00 | 20.23 | 20.03 | 15,300 |
| 29 Feb 2024 | 19.98 | 20.34 | 19.53 | 20.20 | 20.00 | 14,400 |
| 28 Feb 2024 | 20.11 | 20.22 | 19.50 | 19.60 | 19.41 | 21,400 |
| 27 Feb 2024 | 20.04 | 21.30 | 20.04 | 20.30 | 20.10 | 31,500 |
| 26 Feb 2024 | 20.43 | 20.95 | 20.29 | 20.76 | 20.56 | 8,000 |
| 23 Feb 2024 | 20.23 | 20.70 | 20.21 | 20.70 | 20.50 | 10,500 |
| 22 Feb 2024 | 20.94 | 21.20 | 19.86 | 20.27 | 20.07 | 18,700 |
| 21 Feb 2024 | 21.38 | 21.41 | 21.12 | 21.15 | 20.94 | 10,500 |
| 20 Feb 2024 | 21.95 | 22.00 | 21.46 | 21.73 | 21.52 | 13,100 |
| 16 Feb 2024 | 22.29 | 22.94 | 22.05 | 22.20 | 21.98 | 17,200 |
| 15 Feb 2024 | 21.64 | 22.50 | 21.16 | 22.33 | 22.11 | 20,500 |
| 14 Feb 2024 | 20.43 | 22.47 | 20.02 | 21.30 | 21.09 | 28,300 |
| 13 Feb 2024 | 21.71 | 21.71 | 19.63 | 19.84 | 19.65 | 30,300 |
| 12 Feb 2024 | 21.17 | 22.72 | 21.17 | 22.26 | 22.04 | 21,600 |
| 09 Feb 2024 | 20.94 | 21.86 | 20.94 | 21.41 | 21.20 | 34,400 |
| 08 Feb 2024 | 21.05 | 21.08 | 20.45 | 20.95 | 20.75 | 27,300 |
| 07 Feb 2024 | 22.60 | 22.70 | 21.00 | 21.01 | 20.80 | 20,300 |
| 06 Feb 2024 | 22.23 | 22.57 | 22.11 | 22.13 | 21.91 | 9,300 |
| 05 Feb 2024 | 21.71 | 22.51 | 21.30 | 22.12 | 21.90 | 31,200 |
| 02 Feb 2024 | 21.59 | 22.25 | 21.59 | 21.85 | 21.64 | 13,600 |
| 01 Feb 2024 | 22.65 | 22.65 | 21.77 | 22.03 | 21.81 | 14,500 |
| 31 Jan 2024 | 23.48 | 23.51 | 22.60 | 22.60 | 22.38 | 17,900 |
| 30 Jan 2024 | 23.94 | 23.94 | 23.44 | 23.45 | 23.22 | 6,000 |
| 29 Jan 2024 | 23.77 | 24.00 | 23.31 | 24.00 | 23.77 | 13,800 |
| 26 Jan 2024 | 24.20 | 24.20 | 23.43 | 23.76 | 23.53 | 6,200 |
| 25 Jan 2024 | 24.02 | 24.02 | 23.13 | 23.93 | 23.70 | 13,500 |
| 24 Jan 2024 | 23.34 | 23.94 | 23.01 | 23.70 | 23.47 | 16,700 |
| 23 Jan 2024 | 23.62 | 23.62 | 22.87 | 22.87 | 22.65 | 15,300 |
| 22 Jan 2024 | 22.91 | 23.42 | 22.83 | 23.26 | 23.03 | 16,300 |
| 19 Jan 2024 | 22.11 | 22.71 | 21.90 | 22.64 | 22.42 | 13,200 |
| 18 Jan 2024 | 22.01 | 22.49 | 21.23 | 21.96 | 21.75 | 10,900 |
| 17 Jan 2024 | 21.50 | 22.04 | 21.48 | 21.74 | 21.53 | 11,000 |
| 16 Jan 2024 | 22.48 | 22.75 | 21.57 | 21.71 | 21.50 | 34,600 |
| 12 Jan 2024 | 22.61 | 22.84 | 22.15 | 22.75 | 22.53 | 23,300 |
| 11 Jan 2024 | 22.31 | 22.40 | 21.60 | 22.35 | 22.13 | 27,800 |
| 10 Jan 2024 | 21.70 | 22.50 | 21.70 | 22.48 | 22.26 | 15,700 |
| 09 Jan 2024 | 22.13 | 22.35 | 21.82 | 21.82 | 21.61 | 13,200 |
| 08 Jan 2024 | 22.46 | 22.59 | 22.01 | 22.59 | 22.37 | 12,200 |
| 05 Jan 2024 | 22.52 | 23.44 | 22.52 | 22.78 | 22.56 | 53,300 |
| 04 Jan 2024 | 22.71 | 23.08 | 22.61 | 22.73 | 22.51 | 16,600 |
| 03 Jan 2024 | 23.31 | 24.06 | 22.38 | 22.49 | 22.27 | 31,600 |
| 02 Jan 2024 | 24.40 | 25.29 | 23.76 | 23.84 | 23.61 | 16,200 |
| 29 Dec 2023 | 26.85 | 26.85 | 24.53 | 24.80 | 24.56 | 33,600 |
| 28 Dec 2023 | 27.45 | 27.73 | 26.52 | 26.62 | 26.36 | 20,700 |
| 28 Dec 2023 | 0.22 Dividend | |||||
| 27 Dec 2023 | 27.41 | 27.68 | 26.80 | 27.61 | 27.12 | 17,900 |
| 26 Dec 2023 | 25.88 | 27.78 | 25.59 | 27.17 | 26.69 | 24,100 |
| 22 Dec 2023 | 25.65 | 26.46 | 23.00 | 26.03 | 25.57 | 20,700 |
| 21 Dec 2023 | 25.02 | 25.63 | 24.61 | 25.40 | 24.95 | 16,300 |
| 20 Dec 2023 | 24.50 | 26.16 | 24.50 | 24.95 | 24.51 | 25,600 |
| 19 Dec 2023 | 23.68 | 24.50 | 23.54 | 24.50 | 24.07 | 24,000 |
| 18 Dec 2023 | 23.95 | 24.57 | 23.16 | 23.42 | 23.01 | 30,300 |
| 15 Dec 2023 | 22.62 | 23.95 | 22.38 | 23.95 | 23.53 | 80,100 |
| 14 Dec 2023 | 22.70 | 23.25 | 22.02 | 22.32 | 21.93 | 34,500 |
| 13 Dec 2023 | 21.21 | 22.91 | 21.21 | 22.53 | 22.13 | 51,100 |
| 12 Dec 2023 | 21.65 | 21.65 | 21.00 | 21.48 | 21.10 | 36,900 |
| 11 Dec 2023 | 21.98 | 21.98 | 21.01 | 21.52 | 21.14 | 32,500 |
| 08 Dec 2023 | 21.99 | 22.45 | 21.76 | 21.98 | 21.59 | 16,400 |
| 07 Dec 2023 | 21.74 | 21.74 | 21.40 | 21.68 | 21.30 | 14,600 |
| 06 Dec 2023 | 21.08 | 21.92 | 21.08 | 21.57 | 21.19 | 18,900 |
| 05 Dec 2023 | 21.05 | 21.05 | 20.77 | 20.77 | 20.40 | 6,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.