Farmers & Merchants Bancorp, Inc. - Common Stock (FMAO)

24.72
-0.18 (-0.72%)
NASDAQ · Last Trade: Jan 1st, 8:52 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Farmers & Merchants Bancorp, Inc. - Common Stock (FMAO)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202524.8525.0024.1424.7241,30924.72
12/30/202524.5025.3624.5024.9011,91924.90
12/29/202525.8625.8624.6624.9816,38624.98
12/26/202525.8126.2025.7626.099,69325.86
12/24/202526.4426.4525.8125.908,76225.67
12/23/202526.6026.9726.2726.3014,50726.07
12/22/202527.4027.6726.5126.6120,91626.38
12/19/202527.5528.2327.2627.5054,00427.26
12/18/202528.1128.1227.4227.7022,56227.46
12/17/202527.2928.1226.7028.0024,33727.75
12/16/202527.6428.0026.9227.3866,37627.14
12/15/202527.7328.3927.3227.7023,31727.46
12/12/202526.7027.8326.7027.5622,16027.32
12/11/202526.7027.6726.4126.7433,64526.50
12/10/202525.8327.2825.8326.7851,19226.54
12/09/202525.2725.8125.0325.6015,88625.37
12/08/202525.0225.1224.4424.708,37324.48
12/05/202525.3025.6324.5924.8013,08424.58
12/04/202525.5125.8125.1325.4310,57125.21
12/03/202524.4625.6124.4625.4818,67725.26
12/02/202524.7324.9524.0624.3928,87524.18
12/01/202524.2624.9823.0024.3221,84724.11
11/28/202525.0625.1623.3224.5017,66524.28
11/26/202525.0225.5224.1425.0724,31624.85
11/25/202525.0025.6224.9625.1918,38224.97
11/24/202524.6824.8523.0624.8515,80724.63
11/21/202523.3625.1223.3624.9828,48424.76
11/20/202523.6223.7922.9123.3415,99723.13
11/19/202523.4723.6923.0523.1411,37922.94
11/18/202523.7023.9723.5023.5112,41423.30
11/17/202524.6024.8223.0023.6414,09723.43
11/14/202524.5524.9724.0224.7312,17724.51
11/13/202524.6524.8524.1924.8514,92024.63
11/12/202524.7324.9524.4524.6313,52124.41
11/11/202524.2824.4424.1024.4410,36024.22
11/10/202524.8224.9423.4924.3030,94624.09
11/07/202524.2824.5924.1324.4713,45624.25
11/06/202524.2324.3023.6824.2514,60324.04
11/05/202523.9524.7423.9524.5714,96124.35
11/04/202523.7224.2023.6924.0317,20723.82
11/03/202523.9224.1123.6723.8115,12923.60
10/31/202523.4124.0023.2023.9016,10123.69
10/30/202522.9324.0022.9323.6746,42423.46
10/29/202523.7424.1722.9123.0131,83322.81
10/28/202524.1424.9923.2923.9025,72423.69
10/27/202524.5124.6323.6123.9621,04023.75
10/24/202524.4624.8424.4624.578,21024.35
10/23/202524.4624.4624.0024.209,90923.99
10/22/202524.3824.6124.1424.5716,48824.35
10/21/202524.7425.1523.8324.4827,43724.26
10/20/202524.0324.8423.9224.8424,76624.62
10/17/202523.2124.1323.0723.6819,90423.47
10/16/202524.4224.4222.7723.1215,43122.92
10/15/202524.8925.1724.3324.5215,78024.30
10/14/202523.6824.8323.4324.7815,54824.56
10/13/202523.6524.2123.3324.1024,54223.89
10/10/202524.4224.4223.3023.3419,81623.13
10/09/202525.2825.2824.2524.5211,53924.08
10/08/202525.0425.3024.8525.1817,21724.73
10/07/202525.3625.6524.7524.7720,04824.32
10/06/202525.5625.5724.7525.3431,47724.88
10/03/202524.6125.4324.6125.3019,91324.84
10/02/202525.4125.4124.2124.5622,70824.12
10/01/202524.8125.4724.3025.4619,21525.00