Canada markets open in 5 hours 9 minutes

Farmers & Merchants Bancorp, Inc. (FMAO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
21.08+0.08 (+0.38%)
At close: 04:00PM EDT
21.70 +0.62 (+2.94%)
After hours: 07:58PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202420.9522.2820.4321.0821.0829,800
Apr 19, 202419.8721.0019.8721.0021.0014,500
Apr 18, 202420.0320.4919.6520.2120.2127,300
Apr 17, 202419.9420.4419.8519.8519.8511,400
Apr 16, 202419.8820.4419.8820.2320.236,100
Apr 15, 202420.1020.2119.8420.0320.0311,600
Apr 12, 202420.2020.2719.7020.0720.0712,800
Apr 11, 202420.0521.7919.8620.2520.2514,800
Apr 10, 202420.7521.0919.8220.1120.1132,100
Apr 09, 202421.2521.4221.2521.3921.3913,800
Apr 08, 202421.1321.4820.8321.2521.2513,500
Apr 05, 202421.3521.5120.9121.2321.2311,500
Apr 04, 202421.4521.5121.0521.3521.3514,100
Apr 03, 202420.7221.3020.5820.9720.9721,700
Apr 02, 202420.9221.1420.7520.9520.9513,700
Apr 01, 202422.0422.0421.2521.4121.4137,800
Mar 28, 202422.1522.7921.8022.2922.2972,300
Mar 27, 202422.7423.0021.6922.5022.5024,300
Mar 27, 20240.22 Dividend
Mar 26, 202422.2023.1921.6422.5022.2826,500
Mar 25, 202420.5122.5020.5122.3022.0841,400
Mar 22, 202421.0221.0220.5920.5920.3910,100
Mar 21, 202420.7721.2820.0321.2821.0728,900
Mar 20, 202420.2120.6019.5220.5920.3911,000
Mar 19, 202419.6020.2019.5220.2020.0018,400
Mar 18, 202419.6219.8219.2619.7419.5516,400
Mar 15, 202419.0519.8819.0519.6119.4256,200
Mar 14, 202419.4519.7218.9919.3819.1917,700
Mar 13, 202419.5820.0019.1519.7519.5617,000
Mar 12, 202419.5721.2219.5219.8519.6617,000
Mar 11, 202420.9020.9020.4120.5120.317,900
Mar 08, 202421.1721.1920.8521.1620.957,400
Mar 07, 202420.9220.9320.6120.7820.5819,600
Mar 06, 202420.8420.8420.4520.7620.567,100
Mar 05, 202420.4221.0820.4220.4620.267,400
Mar 04, 202420.6020.7820.0320.4320.236,900
Mar 01, 202420.0020.7020.0020.2320.0315,300
Feb 29, 202419.9820.3419.5320.2020.0014,400
Feb 28, 202420.1120.2219.5019.6019.4121,400
Feb 27, 202420.0421.3020.0420.3020.1031,500
Feb 26, 202420.4320.9520.2920.7620.568,000
Feb 23, 202420.2320.7020.2120.7020.5010,500
Feb 22, 202420.9421.2019.8620.2720.0718,700
Feb 21, 202421.3821.4121.1221.1520.9410,500
Feb 20, 202421.9522.0021.4621.7321.5213,100
Feb 16, 202422.2922.9422.0522.2021.9817,200
Feb 15, 202421.6422.5021.1622.3322.1120,500
Feb 14, 202420.4322.4720.0221.3021.0928,300
Feb 13, 202421.7121.7119.6319.8419.6530,300
Feb 12, 202421.1722.7221.1722.2622.0421,600
Feb 09, 202420.9421.8620.9421.4121.2034,400
Feb 08, 202421.0521.0820.4520.9520.7527,300
Feb 07, 202422.6022.7021.0021.0120.8020,300
Feb 06, 202422.2322.5722.1122.1321.919,300
Feb 05, 202421.7122.5121.3022.1221.9031,200
Feb 02, 202421.5922.2521.5921.8521.6413,600
Feb 01, 202422.6522.6521.7722.0321.8114,500
Jan 31, 202423.4823.5122.6022.6022.3817,900
Jan 30, 202423.9423.9423.4423.4523.226,000
Jan 29, 202423.7724.0023.3124.0023.7713,800
Jan 26, 202424.2024.2023.4323.7623.536,200
Jan 25, 202424.0224.0223.1323.9323.7013,500
Jan 24, 202423.3423.9423.0123.7023.4716,700
Jan 23, 202423.6223.6222.8722.8722.6515,300
Jan 22, 202422.9123.4222.8323.2623.0316,300
Jan 19, 202422.1122.7121.9022.6422.4213,200
Jan 18, 202422.0122.4921.2321.9621.7510,900
Jan 17, 202421.5022.0421.4821.7421.5311,000
Jan 16, 202422.4822.7521.5721.7121.5034,600
Jan 12, 202422.6122.8422.1522.7522.5323,300
Jan 11, 202422.3122.4021.6022.3522.1327,800
Jan 10, 202421.7022.5021.7022.4822.2615,700
Jan 09, 202422.1322.3521.8221.8221.6113,200
Jan 08, 202422.4622.5922.0122.5922.3712,200
Jan 05, 202422.5223.4422.5222.7822.5653,300
Jan 04, 202422.7123.0822.6122.7322.5116,600
Jan 03, 202423.3124.0622.3822.4922.2731,600
Jan 02, 202424.4025.2923.7623.8423.6116,200
Dec 29, 202326.8526.8524.5324.8024.5633,600
Dec 28, 202327.4527.7326.5226.6226.3620,700
Dec 28, 20230.22 Dividend
Dec 27, 202327.4127.6826.8027.6127.1217,900
Dec 26, 202325.8827.7825.5927.1726.6924,100
Dec 22, 202325.6526.4623.0026.0325.5720,700
Dec 21, 202325.0225.6324.6125.4024.9516,300
Dec 20, 202324.5026.1624.5024.9524.5125,600
Dec 19, 202323.6824.5023.5424.5024.0724,000
Dec 18, 202323.9524.5723.1623.4223.0130,300
Dec 15, 202322.6223.9522.3823.9523.5380,100
Dec 14, 202322.7023.2522.0222.3221.9334,500
Dec 13, 202321.2122.9121.2122.5322.1351,100
Dec 12, 202321.6521.6521.0021.4821.1036,900
Dec 11, 202321.9821.9821.0121.5221.1432,500
Dec 08, 202321.9922.4521.7621.9821.5916,400
Dec 07, 202321.7421.7421.4021.6821.3014,600
Dec 06, 202321.0821.9221.0821.5721.1918,900
Dec 05, 202321.0521.0520.7720.7720.406,500
Dec 04, 202320.3021.0020.3020.9920.627,800
Dec 01, 202319.5020.8119.5020.4820.1223,200
Nov 30, 202320.3220.7019.5019.5019.1611,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...