Farmers & Merchants Bancorp, Inc.FMAONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $26.85 | $28.00 | $26.85 | $27.69 | 50,558 |
| 1/30/2026 | $26.06 | $27.09 | $25.52 | $26.83 | 52,500 |
| 1/29/2026 | $25.75 | $26.44 | $25.32 | $26.20 | 30,816 |
| 1/28/2026 | $26.46 | $26.50 | $25.30 | $25.49 | 22,632 |
| 1/27/2026 | $26.14 | $26.86 | $25.50 | $26.27 | 13,500 |
| 1/26/2026 | $25.58 | $26.44 | $25.56 | $26.13 | 21,414 |
| 1/23/2026 | $26.68 | $26.97 | $25.47 | $25.66 | 28,119 |
| 1/22/2026 | $26.77 | $27.54 | $25.32 | $26.67 | 20,800 |
| 1/21/2026 | $25.60 | $26.82 | $25.60 | $26.77 | 32,011 |
| 1/20/2026 | $24.83 | $25.96 | $24.76 | $25.31 | 33,132 |
| 1/16/2026 | $25.50 | $26.35 | $25.30 | $25.30 | 25,600 |
| 1/15/2026 | $25.29 | $25.99 | $25.29 | $25.37 | 10,219 |
| 1/14/2026 | $24.89 | $25.30 | $24.75 | $25.29 | 14,200 |
| 1/13/2026 | $25.10 | $25.27 | $24.62 | $24.86 | 22,321 |
| 1/12/2026 | $25.11 | $25.27 | $24.45 | $25.06 | 19,800 |
| 1/9/2026 | $25.23 | $25.83 | $23.94 | $25.18 | 33,800 |
| 1/8/2026 | $23.95 | $25.29 | $23.95 | $25.16 | 34,500 |
| 1/7/2026 | $24.07 | $24.20 | $23.55 | $24.05 | 26,836 |
| 1/6/2026 | $24.16 | $24.54 | $23.91 | $24.39 | 35,000 |
| 1/5/2026 | $24.24 | $24.93 | $24.10 | $24.41 | 27,700 |
| 1/2/2026 | $24.75 | $24.75 | $23.96 | $24.33 | 22,200 |
| 12/31/2025 | $24.85 | $25.00 | $24.14 | $24.72 | 41,309 |
| 12/30/2025 | $24.50 | $25.36 | $24.50 | $24.90 | 11,919 |
| 12/29/2025 | $25.86 | $25.86 | $24.66 | $24.98 | 16,400 |
| 12/26/2025 | $25.81 | $26.20 | $25.76 | $26.09 | 9,700 |
| 12/24/2025 | $26.44 | $26.45 | $25.81 | $25.90 | 8,800 |
| 12/23/2025 | $26.60 | $26.97 | $26.27 | $26.30 | 14,507 |
| 12/22/2025 | $27.40 | $27.67 | $26.51 | $26.61 | 20,916 |
| 12/19/2025 | $27.55 | $28.23 | $27.26 | $27.50 | 54,004 |
| 12/18/2025 | $28.11 | $28.12 | $27.42 | $27.70 | 22,600 |
| 12/17/2025 | $27.29 | $28.12 | $26.70 | $28.00 | 24,337 |
| 12/16/2025 | $27.64 | $28.00 | $26.92 | $27.38 | 66,400 |
| 12/15/2025 | $27.73 | $28.39 | $27.32 | $27.70 | 23,317 |
| 12/12/2025 | $26.70 | $27.83 | $26.70 | $27.56 | 22,200 |
| 12/11/2025 | $26.70 | $27.67 | $26.41 | $26.74 | 33,645 |
| 12/10/2025 | $25.83 | $27.28 | $25.83 | $26.78 | 51,200 |
| 12/9/2025 | $25.27 | $25.81 | $25.03 | $25.60 | 15,900 |
| 12/8/2025 | $25.02 | $25.12 | $24.44 | $24.70 | 8,400 |
| 12/5/2025 | $25.30 | $25.63 | $24.59 | $24.80 | 13,100 |
| 12/4/2025 | $25.51 | $25.81 | $25.13 | $25.43 | 10,600 |
| 12/3/2025 | $24.46 | $25.61 | $24.46 | $25.48 | 18,700 |
| 12/2/2025 | $24.73 | $24.95 | $24.06 | $24.39 | 28,900 |
| 12/1/2025 | $24.26 | $24.98 | $23.00 | $24.47 | 21,847 |
| 11/28/2025 | $25.06 | $25.16 | $23.32 | $24.50 | 17,700 |
| 11/26/2025 | $25.02 | $25.53 | $24.14 | $25.07 | 24,316 |
| 11/25/2025 | $25.00 | $25.62 | $24.96 | $25.19 | 18,400 |
| 11/24/2025 | $24.68 | $24.85 | $23.06 | $24.85 | 15,807 |
| 11/21/2025 | $23.36 | $25.12 | $23.36 | $24.98 | 28,500 |
| 11/20/2025 | $23.62 | $23.79 | $22.91 | $23.34 | 16,000 |
| 11/19/2025 | $23.47 | $23.69 | $23.05 | $23.14 | 11,400 |
| 11/18/2025 | $23.70 | $23.97 | $23.50 | $23.51 | 12,414 |
| 11/17/2025 | $24.60 | $24.82 | $23.00 | $23.64 | 14,100 |
| 11/14/2025 | $24.55 | $24.97 | $24.02 | $24.73 | 12,200 |
| 11/13/2025 | $24.65 | $24.85 | $24.19 | $24.85 | 14,921 |
| 11/12/2025 | $24.73 | $24.95 | $24.45 | $24.63 | 13,521 |
| 11/11/2025 | $24.28 | $24.44 | $24.10 | $24.44 | 10,400 |
| 11/10/2025 | $24.82 | $24.94 | $23.49 | $24.30 | 30,946 |
| 11/7/2025 | $24.28 | $24.59 | $24.13 | $24.47 | 13,500 |
| 11/6/2025 | $24.23 | $24.30 | $23.68 | $24.25 | 14,603 |
| 11/5/2025 | $23.95 | $24.74 | $23.95 | $24.57 | 15,000 |