FMAO - FARMERS & MERCHANTS BANCORP INC
26.06
-0.370 -1.420%
Share volume: 25,394
Last Updated: 03-04-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$26.43
-0.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $26.59 | $26.59 | $26.59 | $26.59 | $26.00 | $26.00 | $26.06 | $26.06 | 25,394 | $25,394.00 |
| 03-03-2026 | $26.39 | $26.39 | $26.61 | $26.61 | $25.90 | $25.90 | $26.43 | $26.43 | 22,143 | $22,143.00 |
| 03-02-2026 | $25.82 | $25.82 | $26.92 | $26.92 | $25.82 | $25.82 | $26.90 | $26.90 | 21,152 | $21,152.00 |
| 02-27-2026 | $26.93 | $26.93 | $26.93 | $26.93 | $25.86 | $25.86 | $25.86 | $25.86 | 22,207 | $22,207.00 |
| 02-26-2026 | $27.99 | $27.99 | $27.99 | $27.99 | $26.74 | $26.74 | $27.46 | $27.46 | 20,783 | $20,783.00 |
| 02-25-2026 | $26.61 | $26.61 | $27.18 | $27.18 | $26.10 | $26.10 | $27.12 | $27.12 | 15,276 | $15,276.00 |
| 02-24-2026 | $26.56 | $26.56 | $26.58 | $26.58 | $26.11 | $26.11 | $26.38 | $26.38 | 13,061 | $13,061.00 |
| 02-23-2026 | $27.80 | $27.80 | $27.80 | $27.80 | $25.98 | $25.98 | $26.74 | $26.74 | 31,320 | $31,320.00 |
| 02-20-2026 | $27.58 | $27.58 | $28.15 | $28.15 | $27.24 | $27.24 | $27.82 | $27.82 | 32,673 | $32,673.00 |
| 02-19-2026 | $27.77 | $27.77 | $28.19 | $28.19 | $27.29 | $27.29 | $27.56 | $27.56 | 57,959 | $57,959.00 |