Farmers & Merchants Bancorp, Inc. (FMAO) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +7.7%
- 3M
- +16.0%
- YTD
- +24.5%
- 1Y
- +15.6%
- 3Y
- +11.2%
- 5Y
- +7.0%
Loading 10-year price history...
FMAO Historical Performance
FMAO Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +0.0%
- 2005 annual price return
- -21.8%
- 2006 annual price return
- -0.4%
- 2007 annual price return
- -8.7%
- 2008 annual price return
- -1.3%
- 2009 annual price return
- -14.6%
- 2010 annual price return
- +10.3%
- 2011 annual price return
- -2.4%
- 2012 annual price return
- +13.9%
- 2013 annual price return
- +10.3%
- 2014 annual price return
- +21.0%
- 2015 annual price return
- +0.6%
- 2016 annual price return
- +34.2%
- 2017 annual price return
- +133.1%
- 2018 annual price return
- -3.6%
- 2019 annual price return
- -21.8%
- 2020 annual price return
- -24.1%
- 2021 annual price return
- +42.6%
- 2022 annual price return
- -17.3%
- 2023 annual price return
- -5.2%
- 2024 annual price return
- +23.5%
- 2025 annual price return
- -12.8%
- 2026 annual price return
- +6.3%
FMAO Stock Price Trajectory (2004–2026)
As of July 8, 2026, Farmers & Merchants Bancorp, Inc. (FMAO) trades at $30.30, representing a +15.6% return over the past year. The stock has delivered a +59.1% total return over five years (+7.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $49.99 on June 22, 2018. From this peak, FMAO has corrected -39.4%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+50.4% 1Y), MVBF (+23.7% 1Y), and HFWA (+16.3% 1Y), FMAO has underperformed the peer group average. Compare FMAO vs CZWI →
FMAO Historical Price Data · from 2004
Rows 1–50 of 5,212| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 30.64 | 31.19 | 30.24 | 30.30 | 66K | -1.75% |
| 2026-07-06 | 30.63 | 30.99 | 30.38 | 30.84 | 77K | +0.55% |
| 2026-07-02 | 31.53 | 32.00 | 30.54 | 30.67 | 117K | -2.48% |
| 2026-07-01 | 30.64 | 31.45 | 30.64 | 31.45 | 92K | +2.84% |
| 2026-06-30 | 30.46 | 30.84 | 30.34 | 30.58 | 90K | +0.07% |
| 2026-06-29 | 29.75 | 30.79 | 29.75 | 30.56 | 111K | +0.30% |
| 2026-06-26 | 30.00 | 30.83 | 29.52 | 30.47 | 0 | +1.80% |
| 2026-06-25 | 29.62 | 30.05 | 29.54 | 29.93 | 118K | +1.35% |
| 2026-06-24 | 29.13 | 29.84 | 29.09 | 29.53 | 129K | +1.03% |
| 2026-06-23 | 28.66 | 29.24 | 28.66 | 29.23 | 124K | +1.99% |
| 2026-06-22 | 29.09 | 29.16 | 28.61 | 28.66 | 67K | -0.62% |
| 2026-06-18 | 28.75 | 29.05 | 28.62 | 28.84 | 139K | +1.02% |
| 2026-06-17 | 28.63 | 28.95 | 28.14 | 28.55 | 124K | -1.11% |
| 2026-06-16 | 28.76 | 28.90 | 28.00 | 28.87 | 98K | +1.69% |
| 2026-06-15 | 28.80 | 28.89 | 28.20 | 28.39 | 79K | -1.42% |
| 2026-06-12 | 28.39 | 28.90 | 28.11 | 28.80 | 49K | +1.55% |
| 2026-06-11 | 28.34 | 28.80 | 28.15 | 28.36 | 73K | -0.60% |
| 2026-06-10 | 28.60 | 28.94 | 28.53 | 28.53 | 80K | -0.04% |
| 2026-06-09 | 28.44 | 28.91 | 28.23 | 28.54 | 64K | +1.42% |
| 2026-06-08 | 28.50 | 28.56 | 27.99 | 28.14 | 57K | +0.18% |
| 2026-06-05 | 27.92 | 28.33 | 27.92 | 28.09 | 119K | +0.83% |
| 2026-06-04 | 27.25 | 28.10 | 27.25 | 27.86 | 85K | +2.65% |
| 2026-06-03 | 27.89 | 27.93 | 27.03 | 27.14 | 63K | -3.24% |
| 2026-06-02 | 27.58 | 28.13 | 27.27 | 28.05 | 73K | +2.37% |
| 2026-06-01 | 27.64 | 27.98 | 27.03 | 27.40 | 90K | -1.90% |
| 2026-05-29 | 27.85 | 28.09 | 27.85 | 27.93 | 50K | +0.43% |
| 2026-05-28 | 27.70 | 27.91 | 27.12 | 27.81 | 43K | -0.22% |
| 2026-05-27 | 27.93 | 28.28 | 27.44 | 27.87 | 64K | +0.32% |
| 2026-05-26 | 27.54 | 28.00 | 27.40 | 27.78 | 43K | +0.87% |
| 2026-05-22 | 27.74 | 28.10 | 27.17 | 27.54 | 55K | -1.04% |
| 2026-05-21 | 27.20 | 28.02 | 26.44 | 27.83 | 85K | +0.98% |
| 2026-05-20 | 27.06 | 27.91 | 27.06 | 27.56 | 84K | +1.44% |
| 2026-05-19 | 27.05 | 27.48 | 26.88 | 27.17 | 91K | -0.22% |
| 2026-05-18 | 26.44 | 27.40 | 26.32 | 27.23 | 119K | +2.99% |
| 2026-05-15 | 26.57 | 26.88 | 26.25 | 26.44 | 87K | -1.08% |
| 2026-05-14 | 26.66 | 27.34 | 26.56 | 26.73 | 76K | +0.11% |
| 2026-05-13 | 26.94 | 27.05 | 26.62 | 26.70 | 71K | -0.93% |
| 2026-05-12 | 27.20 | 27.45 | 26.31 | 26.95 | 139K | -0.92% |
| 2026-05-11 | 27.69 | 27.69 | 26.64 | 27.20 | 101K | -2.33% |
| 2026-05-08 | 27.60 | 27.98 | 27.42 | 27.85 | 130K | +0.65% |
| 2026-05-07 | 27.38 | 27.69 | 27.20 | 27.67 | 64K | +1.84% |
| 2026-05-06 | 27.51 | 27.70 | 26.88 | 27.17 | 69K | -0.15% |
| 2026-05-05 | 26.55 | 27.22 | 26.50 | 27.21 | 113K | +2.87% |
| 2026-05-04 | 27.12 | 27.32 | 26.24 | 26.45 | 333K | -2.94% |
| 2026-05-01 | 26.80 | 27.57 | 26.38 | 27.25 | 150K | +1.76% |
| 2026-04-30 | 26.78 | 27.22 | 26.50 | 26.78 | 47K | +0.41% |
| 2026-04-29 | 27.36 | 27.47 | 26.58 | 26.67 | 16K | -3.61% |
| 2026-04-28 | 27.54 | 27.86 | 27.50 | 27.67 | 39K | +0.73% |
| 2026-04-27 | 26.82 | 27.52 | 26.64 | 27.47 | 23K | +3.12% |
| 2026-04-24 | 26.60 | 26.94 | 26.26 | 26.64 | 110K | +0.45% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FMAO — Frequently Asked Questions
Quick answers to the most common questions about buying FMAO stock.
How has FMAO stock performed recently?
FMAO returned +15.6% over the past year, beating its 5-year annualized CAGR of +7.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FMAO's all-time high price?
Farmers & Merchants Bancorp, Inc. reached $49.99 on 2018-06-22. The 52-week high is $32.00. Current 1-year return of +15.6% places the stock closer to historical peaks.
Where can I download FMAO historical price data?
This page provides FMAO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.