Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Farmers & Merchants Bancorp, Inc. (FMAO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
26.68-0.35 (-1.29%)
At close: 04:00PM EDT
26.68 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202226.4826.8626.1526.6826.6820,400
Sep 22, 202226.8827.3526.6727.2427.2417,700
Sep 21, 202228.7928.7927.3227.3727.3714,700
Sep 20, 202228.6828.6827.4727.8127.8112,500
Sep 19, 202227.3028.1427.3027.9027.9016,600
Sep 16, 202226.5927.9226.0027.6527.6580,100
Sep 15, 202226.8327.1126.5126.7126.7116,000
Sep 14, 202227.2227.6626.6526.8826.8824,400
Sep 13, 202227.6727.7027.1327.2127.2127,700
Sep 12, 202227.8628.5427.6727.9127.9140,200
Sep 09, 202227.5327.9627.5027.8027.8016,600
Sep 08, 202227.2427.8227.2227.5027.509,800
Sep 07, 202227.0527.5627.0027.4927.4920,700
Sep 06, 202228.1328.1326.7827.2127.2120,600
Sep 02, 202228.4528.8527.7127.8927.8919,500
Sep 01, 202228.3328.9227.7028.3728.3737,900
Aug 31, 202229.1529.9828.4028.5628.5620,200
Aug 30, 202229.8329.8328.6529.1729.1724,800
Aug 29, 202230.1730.1729.1629.1629.1617,800
Aug 26, 202230.4730.7129.7929.8929.8928,800
Aug 25, 202230.2530.6330.0930.4830.4821,000
Aug 24, 202230.3730.4930.0030.1230.1221,700
Aug 23, 202231.0031.0930.2630.4230.4220,700
Aug 22, 202231.9032.0830.5030.6430.6454,900
Aug 19, 202232.0432.2431.6732.0132.0151,400
Aug 18, 202231.5032.1331.3332.1232.1235,000
Aug 17, 202231.7931.9631.4331.5531.5519,700
Aug 16, 202231.3832.2731.3831.8431.8418,600
Aug 15, 202230.9531.6430.9531.4031.4032,100
Aug 12, 202230.3031.4330.3031.3831.3829,300
Aug 11, 202230.1530.4429.8230.3930.3922,100
Aug 10, 202231.0331.4230.1930.3630.3626,200
Aug 09, 202230.0330.8629.7230.7630.7639,900
Aug 08, 202229.9130.2829.7329.7729.7727,600
Aug 05, 202229.5629.9229.4329.6729.6731,300
Aug 04, 202229.6229.9029.4729.8129.8128,100
Aug 03, 202230.0930.1229.7329.8229.8228,400
Aug 02, 202230.8330.8330.2230.2730.2726,300
Aug 01, 202230.4831.1330.1530.7230.7254,200
Jul 29, 202231.2132.5030.5030.6530.6518,700
Jul 28, 202231.4432.3030.7730.8930.8930,800
Jul 27, 202231.8732.3531.7132.2032.2034,500
Jul 26, 202231.0231.9430.9031.8431.8437,400
Jul 25, 202230.7031.3330.2131.3231.3274,700
Jul 22, 202231.4631.4930.3230.6730.6763,200
Jul 21, 202230.9831.2629.8530.4430.4466,600
Jul 20, 202230.8431.4130.7031.2831.2880,400
Jul 19, 202230.9831.5130.9831.3031.3039,900
Jul 18, 202230.9031.8430.4030.6130.6137,000
Jul 15, 202230.8731.0430.5530.8430.8440,300
Jul 14, 202230.7330.8829.8130.2730.2739,900
Jul 13, 202231.9932.0830.8231.2531.2548,300
Jul 12, 202232.5232.9132.2032.3232.3237,800
Jul 11, 202232.5632.7232.0632.3632.3632,000
Jul 08, 202232.8533.4932.1832.6232.6237,500
Jul 07, 202233.0533.4032.7533.0233.0254,100
Jul 06, 202233.3733.8832.5433.2533.2574,900
Jul 05, 202233.3634.0532.1133.2133.2165,600
Jul 01, 202232.8333.7632.1933.3433.3472,800
Jun 30, 202233.0234.2732.0833.1933.19124,200
Jun 29, 202234.6434.7233.3733.4633.4658,900
Jun 28, 202235.1635.6434.1934.5534.5570,800
Jun 27, 202233.8435.4733.8435.3935.39112,000
Jun 24, 202234.4135.4833.2733.5133.511,476,600
Jun 23, 202236.0536.0933.8434.0634.06103,900
Jun 22, 202236.2536.4034.7335.9635.9686,600
Jun 21, 202236.0937.0735.7536.3936.3996,800
Jun 17, 202235.8536.9035.2535.5635.56103,000
Jun 16, 202236.7336.7335.7336.0236.0263,500
Jun 15, 202234.7637.3134.0936.7936.79128,600
Jun 14, 202235.1035.7034.2734.2834.28104,600
Jun 13, 202235.9136.2834.7834.9734.9764,100
Jun 10, 202236.2036.5135.5936.4536.4541,900
Jun 09, 202237.3238.1536.1436.1436.1473,000
Jun 08, 202237.1137.8036.5237.3637.3680,700
Jun 07, 202240.5340.7436.4937.1137.11159,400
Jun 06, 202241.8341.9839.5740.6140.6175,000
Jun 03, 202241.1141.5640.9141.5041.5040,600
Jun 02, 202241.8441.8441.0841.2041.2041,000
Jun 01, 202240.4142.1440.0241.7241.7264,600
May 31, 202239.9440.3839.4440.3040.3034,100
May 27, 202239.7540.0839.6439.9539.9533,400
May 26, 202238.7639.7238.6639.5939.5943,800
May 25, 202238.9738.9738.0838.5338.5339,400
May 24, 202238.6338.8436.9338.7238.7236,000
May 23, 202237.7239.2137.7138.6238.6228,600
May 20, 202237.0037.9236.9937.7137.7137,200
May 19, 202237.8038.6536.6636.9636.9638,000
May 18, 202239.2639.2637.8937.9837.9840,100
May 17, 202239.0839.6938.7139.0239.0255,600
May 16, 202238.6639.4538.5338.8738.8762,700
May 13, 202237.4038.9734.8738.8538.8555,800
May 12, 202237.7938.4336.4337.7537.7551,700
May 11, 202235.5438.5835.5438.1538.1577,700
May 10, 202238.6538.9935.1635.6735.6769,100
May 09, 202238.6938.7437.5238.6438.6463,100
May 06, 202238.9039.0037.8138.4238.4237,100
May 05, 202240.2440.2438.5339.1339.1346,100
May 04, 202240.8541.2939.0640.3840.3863,400
May 03, 202239.1540.7338.3940.7140.7167,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement