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

27.28
+0.50 (1.88%)
NASDAQ · Last Trade: May 1st, 12:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202626.5027.2226.5026.7864,61126.78
4/29/202627.4727.4726.6426.6721,06226.67
4/28/202627.6127.8627.5027.6744,81827.67
4/27/202626.6427.4726.6427.4735,23327.47
4/24/202626.3626.7526.0326.64110,59026.64
4/23/202626.7527.0526.2526.5272,34426.52
4/22/202626.8027.0426.4826.7586,22526.75
4/21/202627.2027.7626.5626.8357,88926.83
4/20/202627.2127.7527.1427.2031,08627.20
4/17/202627.1127.9826.9427.3754,18827.37
4/16/202626.5227.0525.3926.7876,30426.78
4/15/202626.6529.2925.9626.8021,56126.80
4/14/202626.7127.0025.5226.8032,94026.80
4/13/202627.1827.1826.3826.8437,88826.84
4/10/202627.1427.4526.8027.2335,16227.23
4/09/202626.4727.3326.3027.2842,84827.28
4/08/202626.8826.8826.2526.6032,16926.60
4/07/202625.6326.5225.5626.1242,83726.12
4/06/202625.8826.0125.1325.6236,86425.62
4/02/202625.3626.1325.1425.8859,81825.88
4/01/202625.7826.3825.5525.9544,02125.72
3/31/202625.8126.0025.3225.6776,04425.44
3/30/202625.5525.7225.2025.6336,21825.40
3/27/202624.7925.2924.1525.1457,74024.92
3/26/202624.8725.3824.2825.0044,92324.78
3/25/202625.2025.3124.7125.1032,48024.88
3/24/202624.9225.0924.5024.9258,58524.70
3/23/202625.3225.7325.0925.1642,78224.94
3/20/202625.0025.0724.4825.0193,02224.79
3/19/202624.1725.2523.9125.0053,22924.78
3/18/202624.0924.6223.9524.2755,11024.05
3/17/202624.8524.9124.1624.5949,85424.37
3/16/202624.7225.1024.7024.8218,80924.60
3/13/202624.9125.1524.2124.5026,78624.28
3/12/202624.5624.8624.2024.8019,35924.58
3/11/202625.4625.4624.9425.2427,97425.02
3/10/202624.7525.8124.5125.5745,93225.34
3/09/202624.2625.6523.7025.0550,53224.83
3/06/202624.6825.3323.9725.3354,48025.11
3/05/202625.8525.8724.5025.1590,86624.93
3/04/202626.5926.5926.0026.0625,39425.83
3/03/202626.3926.6126.0226.4322,14326.20
3/02/202625.8226.9225.8226.9021,15326.66
2/27/202626.9326.9325.8625.8622,20825.63
2/26/202627.9927.9926.7427.4620,78327.22
2/25/202626.6127.1826.1027.1215,27626.88
2/24/202626.5626.5726.1126.3813,06126.15
2/23/202627.8027.8025.9826.7431,32126.50
2/20/202627.5828.1427.2427.8232,67327.57
2/19/202627.7728.1927.2927.5657,95927.32
2/18/202628.9829.7927.6127.8044,75827.55
2/17/202629.6029.8328.7028.9541,93828.69
2/13/202627.8529.6327.6629.5728,50529.31
2/12/202628.1228.1226.5227.4762,70227.23
2/11/202627.8428.0027.3127.7534,51527.50
2/10/202627.9628.3527.5127.5319,61627.29
2/09/202628.2728.3227.7027.9518,49927.70
2/06/202628.3928.8227.8628.2956,68928.04
2/05/202628.3628.5027.4127.9938,63727.74
2/04/202627.8528.8827.8528.3637,51028.11
2/03/202627.5128.0727.1227.7317,96527.48
2/02/202626.8528.0026.8527.6952,09727.44