Farmers & Merchants Banco... (FMAO)
NASDAQ: FMAO
· Real-Time Price · USD
25.30
0.74 (3.01%)
At close: Oct 03, 2025, 3:59 PM
25.30
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.61 | 25.43 | 24.61 | 25.30 | 25.30 | 3.01% | 19,913 |
| Oct 2, 2025 | 25.41 | 25.41 | 24.21 | 24.56 | 24.56 | -3.53% | 22,708 |
| Oct 1, 2025 | 24.81 | 25.47 | 24.30 | 25.46 | 25.46 | 1.80% | 19,215 |
| Sep 30, 2025 | 25.76 | 25.76 | 24.90 | 25.01 | 25.01 | -3.81% | 46,200 |
| Sep 29, 2025 | 26.37 | 26.45 | 25.27 | 26.00 | 26.00 | -1.10% | 28,400 |
| Sep 26, 2025 | 25.06 | 26.30 | 25.06 | 26.29 | 26.29 | 2.22% | 24,900 |
| Sep 25, 2025 | 25.24 | 26.06 | 25.03 | 25.72 | 25.72 | -0.31% | 10,901 |
| Sep 24, 2025 | 25.99 | 26.16 | 25.67 | 25.80 | 25.80 | -0.85% | 12,100 |
| Sep 23, 2025 | 25.79 | 26.39 | 25.66 | 26.02 | 26.02 | 0.77% | 19,118 |
| Sep 22, 2025 | 25.75 | 26.01 | 25.51 | 25.82 | 25.82 | -1.03% | 30,700 |
| Sep 19, 2025 | 26.34 | 26.34 | 25.41 | 26.09 | 26.09 | -1.62% | 56,047 |
| Sep 18, 2025 | 25.81 | 26.86 | 25.81 | 26.52 | 26.52 | 2.75% | 42,500 |
| Sep 17, 2025 | 25.44 | 26.72 | 25.33 | 25.81 | 25.81 | 1.61% | 28,337 |
| Sep 16, 2025 | 26.08 | 26.08 | 25.08 | 25.40 | 25.40 | -2.68% | 18,849 |
| Sep 15, 2025 | 26.19 | 26.25 | 25.80 | 26.10 | 26.10 | 0.35% | 14,100 |
| Sep 12, 2025 | 26.48 | 26.48 | 25.67 | 26.01 | 26.01 | -1.85% | 14,800 |
| Sep 11, 2025 | 25.70 | 26.50 | 25.70 | 26.50 | 26.50 | 2.91% | 15,800 |
| Sep 10, 2025 | 25.62 | 25.85 | 25.49 | 25.75 | 25.75 | 0.08% | 11,000 |
| Sep 9, 2025 | 25.88 | 26.02 | 25.52 | 25.73 | 25.73 | -1.49% | 32,400 |
| Sep 8, 2025 | 26.16 | 26.16 | 25.61 | 26.12 | 26.12 | -0.23% | 9,228 |
Page 1 of 136