UK markets closed

Farmers & Merchants Bancorp, Inc. (FMAO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
22.10-0.76 (-3.32%)
At close: 04:00PM EDT
22.10 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202422.6522.8422.1022.1022.106,439
17 May 202422.8823.2022.8122.8622.8616,400
16 May 202422.8322.8822.5022.7722.7713,000
15 May 202423.2223.4422.6522.7322.738,200
14 May 202422.5623.3022.4522.9022.9012,100
13 May 202422.5122.5422.0422.5322.5313,200
10 May 202422.2922.4622.0022.4622.469,100
09 May 202422.0022.3021.6422.3022.3015,000
08 May 202421.3022.0221.3021.8621.867,100
07 May 202422.0022.4821.6521.6521.6512,700
06 May 202421.7022.0221.7021.9721.977,400
03 May 202422.0722.4921.2621.7921.7915,000
02 May 202421.1422.2921.1421.9221.9219,100
01 May 202420.7921.4120.7921.1721.179,600
30 Apr 202421.1121.1120.5020.5020.5011,000
29 Apr 202421.9221.9220.7621.0121.0115,100
26 Apr 202420.6922.1220.6921.7221.7224,800
25 Apr 202420.6021.0720.3620.4720.4716,000
24 Apr 202421.1721.7420.7621.3021.3019,100
23 Apr 202421.2322.0021.0121.1921.198,900
22 Apr 202420.9522.2820.4321.0821.0829,800
19 Apr 202419.8721.0019.8721.0021.0014,500
18 Apr 202420.0320.4919.6520.2120.2127,300
17 Apr 202419.9420.4419.8519.8519.8511,400
16 Apr 202419.8820.4419.8820.2320.236,100
15 Apr 202420.1020.2119.8420.0320.0311,600
12 Apr 202420.2020.2719.7020.0720.0712,800
11 Apr 202420.0521.7919.8620.2520.2514,800
10 Apr 202420.7521.0919.8220.1120.1132,100
09 Apr 202421.2521.4221.2521.3921.3913,800
08 Apr 202421.1321.4820.8321.2521.2513,500
05 Apr 202421.3521.5120.9121.2321.2311,500
04 Apr 202421.4521.5121.0521.3521.3514,100
03 Apr 202420.7221.3020.5820.9720.9721,700
02 Apr 202420.9221.1420.7520.9520.9513,700
01 Apr 202422.0422.0421.2521.4121.4137,800
28 Mar 202422.1522.7921.8022.2922.2972,300
27 Mar 202422.7423.0021.6922.5022.5024,300
27 Mar 20240.22 Dividend
26 Mar 202422.2023.1921.6422.5022.2826,500
25 Mar 202420.5122.5020.5122.3022.0841,400
22 Mar 202421.0221.0220.5920.5920.3910,100
21 Mar 202420.7721.2820.0321.2821.0728,900
20 Mar 202420.2120.6019.5220.5920.3911,000
19 Mar 202419.6020.2019.5220.2020.0018,400
18 Mar 202419.6219.8219.2619.7419.5516,400
15 Mar 202419.0519.8819.0519.6119.4256,200
14 Mar 202419.4519.7218.9919.3819.1917,700
13 Mar 202419.5820.0019.1519.7519.5617,000
12 Mar 202419.5721.2219.5219.8519.6617,000
11 Mar 202420.9020.9020.4120.5120.317,900
08 Mar 202421.1721.1920.8521.1620.957,400
07 Mar 202420.9220.9320.6120.7820.5819,600
06 Mar 202420.8420.8420.4520.7620.567,100
05 Mar 202420.4221.0820.4220.4620.267,400
04 Mar 202420.6020.7820.0320.4320.236,900
01 Mar 202420.0020.7020.0020.2320.0315,300
29 Feb 202419.9820.3419.5320.2020.0014,400
28 Feb 202420.1120.2219.5019.6019.4121,400
27 Feb 202420.0421.3020.0420.3020.1031,500
26 Feb 202420.4320.9520.2920.7620.568,000
23 Feb 202420.2320.7020.2120.7020.5010,500
22 Feb 202420.9421.2019.8620.2720.0718,700
21 Feb 202421.3821.4121.1221.1520.9410,500
20 Feb 202421.9522.0021.4621.7321.5213,100
16 Feb 202422.2922.9422.0522.2021.9817,200
15 Feb 202421.6422.5021.1622.3322.1120,500
14 Feb 202420.4322.4720.0221.3021.0928,300
13 Feb 202421.7121.7119.6319.8419.6530,300
12 Feb 202421.1722.7221.1722.2622.0421,600
09 Feb 202420.9421.8620.9421.4121.2034,400
08 Feb 202421.0521.0820.4520.9520.7527,300
07 Feb 202422.6022.7021.0021.0120.8020,300
06 Feb 202422.2322.5722.1122.1321.919,300
05 Feb 202421.7122.5121.3022.1221.9031,200
02 Feb 202421.5922.2521.5921.8521.6413,600
01 Feb 202422.6522.6521.7722.0321.8114,500
31 Jan 202423.4823.5122.6022.6022.3817,900
30 Jan 202423.9423.9423.4423.4523.226,000
29 Jan 202423.7724.0023.3124.0023.7713,800
26 Jan 202424.2024.2023.4323.7623.536,200
25 Jan 202424.0224.0223.1323.9323.7013,500
24 Jan 202423.3423.9423.0123.7023.4716,700
23 Jan 202423.6223.6222.8722.8722.6515,300
22 Jan 202422.9123.4222.8323.2623.0316,300
19 Jan 202422.1122.7121.9022.6422.4213,200
18 Jan 202422.0122.4921.2321.9621.7510,900
17 Jan 202421.5022.0421.4821.7421.5311,000
16 Jan 202422.4822.7521.5721.7121.5034,600
12 Jan 202422.6122.8422.1522.7522.5323,300
11 Jan 202422.3122.4021.6022.3522.1327,800
10 Jan 202421.7022.5021.7022.4822.2615,700
09 Jan 202422.1322.3521.8221.8221.6113,200
08 Jan 202422.4622.5922.0122.5922.3712,200
05 Jan 202422.5223.4422.5222.7822.5653,300
04 Jan 202422.7123.0822.6122.7322.5116,600
03 Jan 202423.3124.0622.3822.4922.2731,600
02 Jan 202424.4025.2923.7623.8423.6116,200
29 Dec 202326.8526.8524.5324.8024.5633,600
28 Dec 202327.4527.7326.5226.6226.3620,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...