Get the Stockscreener App
28.19
4.72%
1.27
After Hours:
28.01
-0.18
-0.64%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Farmers Merchants Bancorp Inc Stock (FMAO) Price History
The historical daily chart and data for Farmers Merchants Bancorp Inc stock (FMAO), adjusted for splits and dividends, show that the latest closing stock price as of July 03, 2025, is $28.19.
- Farmers Merchants Bancorp Inc all-time high stock price is $49.99, occurred on June 22, 2018.
- The lowest Farmers Merchants Bancorp Inc stock price recorded was $11.07 on February 10, 2014. Since then, Farmers Merchants Bancorp Inc's stock price has risen over 154.54% to $28.19 now.
- The 52-week high stock price for FMAO is $34.15, representing a 21.14% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FMAO is $20.88, indicating a -25.93% decrease from the current share price, occurred on July 08, 2024.
- The closing price of Farmers Merchants Bancorp Inc (FMAO) stock in the beginning of 2024 was $32.98. The stock closed the year at $27.18, a loss of over -17.59% for the year.
The table below shows more information about FMAO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $28.19 | $26.80 | $1.39 | 16,736.0 | +4.72% |
| Jul 02, 2025 | $27.16 | $26.42 | $0.7399 | 19,888.0 | +2.71% |
| Jul 01, 2025 | $26.75 | $25.01 | $1.74 | 9,683.0 | +3.68% |
| Jun 30, 2025 | $25.84 | $25.23 | $0.6149 | 29,055.0 | -0.16% |
| Jun 27, 2025 | $25.50 | $24.60 | $0.8998 | 43,560.0 | +0.28% |
| Jun 26, 2025 | $25.33 | $24.50 | $0.83 | 11,088.0 | +2.68% |
| Jun 25, 2025 | $25.04 | $24.43 | $0.61 | 11,444.0 | -1.60% |
| Jun 24, 2025 | $25.29 | $24.49 | $0.80 | 11,729.0 | +1.79% |
| Jun 23, 2025 | $24.60 | $23.60 | $1.00 | 12,040.0 | +2.63% |
| Jun 20, 2025 | $24.28 | $23.51 | $0.7699 | 35,400.0 | -0.46% |
| Jun 18, 2025 | $24.19 | $23.24 | $0.95 | 13,959.0 | +3.02% |
| Jun 17, 2025 | $23.98 | $23.11 | $0.87 | 11,500.0 | -0.53% |
| Jun 16, 2025 | $24.46 | $23.00 | $1.46 | 19,199.0 | -1.55% |
| Jun 13, 2025 | $24.71 | $23.50 | $1.21 | 22,318.0 | -4.72% |
| Jun 12, 2025 | $25.20 | $24.68 | $0.52 | 13,655.0 | +0.12% |
| Jun 11, 2025 | $25.70 | $24.66 | $1.04 | 26,800.0 | +2.59% |
| Jun 10, 2025 | $24.42 | $23.44 | $0.98 | 18,826.0 | +3.53% |
| Jun 09, 2025 | $23.61 | $23.10 | $0.5106 | 17,461.0 | +1.51% |
| Jun 06, 2025 | $23.48 | $23.07 | $0.41 | 8,548.0 | +1.45% |
Farmers Merchants Bancorp Inc Stock (FMAO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Farmers Merchants Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FMAO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Farmers Merchants Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Farmers Merchants Bancorp Inc Stock (FMAO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $28.19 | $25.01 | $3.18 | 63,043.0 | +11.51% |
| Jun, 2025 | $25.84 | $22.59 | $3.26 | 373,572.0 | +6.17% |
| May, 2025 | $26.95 | $23.27 | $3.68 | 272,605.0 | -9.02% |
| Apr, 2025 | $26.46 | $20.88 | $5.58 | 468,699.0 | +9.45% |
| Mar, 2025 | $25.85 | $22.66 | $3.19 | 301,535.0 | -6.96% |
| Feb, 2025 | $27.81 | $24.59 | $3.22 | 278,270.0 | -5.41% |
| Jan, 2025 | $29.86 | $24.73 | $5.13 | 445,068.0 | -7.74% |
Farmers Merchants Bancorp Inc Stock (FMAO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.71 | $27.99 | $5.72 | 398,012.0 | -14.92% |
| Nov, 2024 | $34.15 | $27.14 | $7.01 | 562,816.0 | +23.64% |
| Oct, 2024 | $28.76 | $25.56 | $3.20 | 404,474.0 | -1.95% |
| Sep, 2024 | $28.14 | $25.36 | $2.78 | 499,305.0 | +0.58% |
| Aug, 2024 | $28.09 | $21.48 | $6.61 | 664,988.0 | -0.15% |
| Jul, 2024 | $28.75 | $20.88 | $7.87 | 1,096,124.0 | +18.56% |
| Jun, 2024 | $24.98 | $19.95 | $5.03 | 907,547.0 | +5.26% |
| May, 2024 | $23.44 | $20.79 | $2.65 | 255,031.0 | +7.61% |
| Apr, 2024 | $22.28 | $19.65 | $2.63 | 368,711.0 | -8.03% |
| Mar, 2024 | $23.19 | $18.99 | $4.20 | 428,866.0 | +10.35% |
| Feb, 2024 | $22.94 | $19.50 | $3.44 | 396,565.0 | -10.62% |
| Jan, 2024 | $25.29 | $21.23 | $4.06 | 385,315.0 | -8.87% |
Farmers Merchants Bancorp Inc Stock (FMAO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.78 | $19.50 | $8.28 | 534,025.0 | +27.18% |
| Nov, 2023 | $20.70 | $17.03 | $3.67 | 319,897.0 | +11.94% |
| Oct, 2023 | $18.97 | $16.90 | $2.07 | 341,853.0 | -0.63% |
| Sep, 2023 | $19.98 | $17.05 | $2.93 | 406,313.0 | -8.22% |
| Aug, 2023 | $21.96 | $18.05 | $3.91 | 387,209.0 | -10.41% |
| Jul, 2023 | $24.75 | $20.84 | $3.91 | 350,901.0 | -5.29% |
| Jun, 2023 | $25.13 | $19.76 | $5.37 | 685,769.0 | +13.17% |
| May, 2023 | $23.49 | $17.76 | $5.73 | 399,978.0 | -12.76% |
| Apr, 2023 | $24.34 | $21.79 | $2.55 | 251,306.0 | -6.25% |
| Mar, 2023 | $26.40 | $21.65 | $4.75 | 511,402.0 | -6.10% |
| Feb, 2023 | $29.79 | $24.99 | $4.80 | 479,823.0 | -8.96% |
| Jan, 2023 | $30.45 | $25.96 | $4.49 | 247,522.0 | +4.67% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):