Skip to main content
FMAO logo

Farmers & Merchants Bancorp, Inc.

FMAONASDAQFinancialsBanks - Regional

$35.32Today:- (-)1Y +48.31%

As of Oct 16, 2026 close

Market cap
$477.65M
P/E (TTM)
11.93
Forward P/E
8.86
Dividend yield
2.68%
52-week range
$22.77$36.12
Volume (live)
-
Avg. volume (3M)
45.46K

Farmers & Merchants Bancorp (FMAO) Historical Stock Prices

Analyze Farmers & Merchants Bancorp (FMAO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Farmers & Merchants Bancorp (FMAO) Interactive Price Chart

Interactive historical price chart showing Farmers & Merchants Bancorp stock price movements and trends across multiple time periods.

Loading chart...

FMAO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FMAO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202635.2235.8034.9535.3235.3240.56K
Oct 15, 202634.9535.5134.8435.1235.1234.40K
Oct 14, 202634.5035.0334.4634.6934.6950.77K
Oct 13, 202635.2735.4034.2134.9834.9834.83K
Oct 12, 202634.5235.3834.1235.1435.1441.65K
Oct 9, 202635.0635.3134.4234.5534.5522.36K
Oct 8, 202634.7835.6034.7835.3135.0638.42K
Oct 7, 202634.9135.4134.8034.9034.6532.84K
Oct 6, 202635.3835.9635.3035.3435.0932.71K
Oct 5, 202635.5135.6735.0235.3735.1264.54K
Oct 2, 202635.2135.7734.9935.4935.2440.95K
Oct 1, 202634.3734.9133.6334.9134.6637.48K
Sep 30, 202634.9735.1334.2534.6234.3760.32K
Sep 29, 202635.0035.4034.5134.7134.4638.91K
Sep 28, 202634.9035.3234.2534.9634.7175.71K
Sep 25, 202635.0835.3134.9334.9334.6856.94K
Sep 24, 202634.8235.2933.8135.0334.7840.54K
Sep 23, 202635.1235.3034.4834.5834.3433.35K
Sep 22, 202635.7235.9835.0435.3735.1241.82K
Sep 21, 202635.6036.0535.4935.4935.2443.62K
Sep 18, 202635.4735.8835.0535.5335.28140.82K
Sep 17, 202636.1136.1235.5535.6735.4241.99K
Sep 16, 202635.6336.0035.3035.7835.5364.30K
Sep 15, 202635.8036.0035.1735.7735.5247.95K
Sep 14, 202635.5636.0035.4035.8135.5640.01K
Sep 11, 202635.5335.8035.0335.4735.2231.76K
Sep 10, 202634.8235.5034.6635.4135.1633.99K
Sep 9, 202634.5935.1133.9234.9134.6640.19K
Sep 8, 202635.2035.2033.6934.8534.6031.12K
Sep 4, 202634.9735.3934.9735.2735.0228.98K
Sep 3, 202634.7835.2334.7235.1934.9438.82K
Sep 2, 202634.1034.9434.0734.5634.3256.94K
Sep 1, 202633.8434.1133.7533.8933.6538.82K
Aug 31, 202634.1234.1633.6933.9533.7150.09K
Aug 28, 202634.0634.4834.0634.2534.0153.35K
Aug 27, 202633.5834.1033.0333.9033.6643.81K
Aug 26, 202633.8133.9233.4833.8133.5729.90K
Aug 25, 202634.0934.0932.9333.6833.4424.39K
Aug 24, 202634.0834.5032.6633.9933.7537.34K
Aug 21, 202633.9334.2733.2534.0533.81107.74K
Aug 20, 202633.2333.8433.1433.7433.5056.22K
Aug 19, 202635.0035.0033.5033.5033.2644.06K
Aug 18, 202635.0535.3134.7334.8334.5856.85K
Aug 17, 202635.1135.7034.9435.0334.7866.12K
Aug 14, 202635.3835.7135.0235.1134.8657.92K
Aug 13, 202635.1935.5935.1935.3335.0859.67K
Aug 12, 202634.9435.4534.9435.1434.8940.72K
Aug 11, 202634.4635.1234.4635.0634.8175.50K
Aug 10, 202634.5434.7734.0034.3834.1478.21K
Aug 7, 202634.0835.3133.3034.9234.67341.43K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.