MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMAO — Farmers & Merchants Bancorp, Inc.
NasdaqFarmers & Merchants Bancorp, Inc.
$35.49
+0.58(+1.66%)
- O
- 35.21
- H
- 35.77
- L
- 34.99
- V
- 36.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.49
Period Return+54.37%
Period High$36.12
Period Low$22.46
Avg Daily Volume43.2K
Total Trading Days365
FMAO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.21 | $35.77 | $34.99 | $35.49 | +$0.58 | +1.66% | 36,880 | $35.38 | $34.99 $35.77 |
| Oct 1, 2026 | $34.37 | $34.91 | $33.63 | $34.91 | +$0.29 | +0.84% | 37,482 | $34.62 | $33.63 $34.91 |
| Sep 30, 2026 | $34.97 | $35.13 | $34.25 | $34.62 | $-0.09 | -0.26% | 60,323 | $34.66 | $34.25 $35.13 |
| Sep 29, 2026 | $35.00 | $35.40 | $34.51 | $34.71 | $-0.25 | -0.72% | 38,916 | $34.80 | $34.51 $35.40 |
| Sep 28, 2026 | $34.90 | $35.32 | $34.25 | $34.96 | +$0.03 | +0.09% | 75,711 | $34.94 | $34.25 $35.32 |
| Sep 25, 2026 | $35.08 | $35.31 | $34.93 | $34.93 | $-0.10 | -0.29% | 56,942 | $35.06 | $34.93 $35.31 |
| Sep 24, 2026 | $34.82 | $35.29 | $33.81 | $35.03 | +$0.45 | +1.30% | 40,537 | $34.87 | $33.81 $35.29 |
| Sep 23, 2026 | $35.12 | $35.31 | $34.48 | $34.58 | $-0.79 | -2.23% | 33,353 | $34.70 | $34.48 $35.31 |
| Sep 22, 2026 | $35.72 | $35.98 | $35.04 | $35.37 | $-0.12 | -0.34% | 41,820 | $35.45 | $35.04 $35.98 |
| Sep 21, 2026 | $35.60 | $36.05 | $35.49 | $35.49 | $-0.04 | -0.11% | 43,623 | $35.61 | $35.49 $36.05 |
| Sep 18, 2026 | $35.47 | $35.88 | $35.06 | $35.53 | $-0.14 | -0.39% | 140,819 | $35.52 | $35.06 $35.88 |
| Sep 17, 2026 | $36.11 | $36.12 | $35.55 | $35.67 | $-0.11 | -0.31% | 41,996 | $35.83 | $35.55 $36.12 |
| Sep 16, 2026 | $35.63 | $36.00 | $35.30 | $35.78 | +$0.01 | +0.03% | 64,300 | $35.70 | $35.30 $36.00 |
| Sep 15, 2026 | $35.80 | $36.00 | $35.17 | $35.77 | $-0.04 | -0.11% | 47,909 | $35.77 | $35.17 $36.00 |
| Sep 14, 2026 | $35.56 | $36.00 | $35.40 | $35.81 | +$0.34 | +0.96% | 40,013 | $35.74 | $35.40 $36.00 |
| Sep 11, 2026 | $35.53 | $35.80 | $35.04 | $35.47 | +$0.06 | +0.17% | 31,761 | $35.44 | $35.04 $35.80 |
| Sep 10, 2026 | $34.82 | $35.50 | $34.66 | $35.41 | +$0.50 | +1.43% | 33,987 | $35.07 | $34.66 $35.50 |
| Sep 9, 2026 | $34.59 | $35.11 | $33.92 | $34.91 | +$0.06 | +0.17% | 40,193 | $34.81 | $33.92 $35.11 |
| Sep 8, 2026 | $35.20 | $35.20 | $33.69 | $34.85 | $-0.42 | -1.19% | 31,119 | $34.90 | $33.69 $35.20 |
| Sep 4, 2026 | $34.97 | $35.39 | $34.97 | $35.27 | +$0.08 | +0.23% | 28,985 | $35.20 | $34.97 $35.39 |
| Sep 3, 2026 | $34.78 | $35.23 | $34.72 | $35.19 | +$0.63 | +1.82% | 38,824 | $35.06 | $34.72 $35.23 |
| Sep 2, 2026 | $34.10 | $34.94 | $34.07 | $34.56 | +$0.67 | +1.98% | 56,936 | $34.61 | $34.07 $34.94 |
| Sep 1, 2026 | $33.84 | $34.11 | $33.75 | $33.89 | $-0.06 | -0.18% | 38,819 | $33.93 | $33.75 $34.11 |
| Aug 31, 2026 | $34.12 | $34.16 | $33.69 | $33.95 | $-0.30 | -0.88% | 50,088 | $33.98 | $33.69 $34.16 |
| Aug 28, 2026 | $34.06 | $34.48 | $34.06 | $34.25 | +$0.35 | +1.03% | 53,355 | $34.26 | $34.06 $34.48 |
| Aug 27, 2026 | $33.58 | $34.11 | $33.03 | $33.90 | +$0.09 | +0.27% | 43,816 | $33.79 | $33.03 $34.11 |
| Aug 26, 2026 | $33.81 | $33.92 | $33.49 | $33.81 | +$0.13 | +0.39% | 29,903 | $33.77 | $33.49 $33.92 |
| Aug 25, 2026 | $34.09 | $34.09 | $32.93 | $33.68 | $-0.31 | -0.91% | 24,396 | $33.67 | $32.93 $34.09 |
| Aug 24, 2026 | $34.08 | $34.50 | $32.66 | $33.99 | $-0.06 | -0.18% | 37,338 | $34.02 | $32.66 $34.50 |
| Aug 21, 2026 | $33.93 | $34.27 | $33.25 | $34.05 | +$0.31 | +0.92% | 107,738 | $33.98 | $33.25 $34.27 |