Farmers & Merchants Bancorp, Inc. (FMAO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FMAO Historical Performance
Short-Term Returns
FMAO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Farmers & Merchants Bancorp, Inc. (FMAO) trades at $27.67, representing a +11.3% return over the past year. The stock has delivered a +44.3% total return over five years (+4.6% 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 -44.6%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+44.9% 1Y), MVBF (+49.5% 1Y), and HFWA (+19.3% 1Y), FMAO has underperformed the peer group average. Compare FMAO vs CZWI →
FMAO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 26.71 | 27.05 | 26.25 | 26.52 | 69K | -0.86% |
| 2026-04-22 | 26.89 | 27.04 | 26.48 | 26.75 | 86K | -0.30% |
| 2026-04-21 | 27.01 | 27.26 | 26.52 | 26.83 | 57K | -1.36% |
| 2026-04-20 | 27.37 | 27.75 | 27.15 | 27.20 | 25K | -0.62% |
| 2026-04-17 | 27.11 | 27.98 | 26.94 | 27.37 | 54K | +2.20% |
| 2026-04-16 | 26.50 | 27.05 | 25.39 | 26.78 | 76K | -0.07% |
| 2026-04-15 | 26.41 | 29.29 | 25.96 | 26.80 | 22K | 0.00% |
| 2026-04-14 | 26.72 | 27.00 | 25.52 | 26.80 | 33K | -0.15% |
| 2026-04-13 | 26.88 | 27.05 | 26.38 | 26.84 | 38K | -1.43% |
| 2026-04-10 | 27.21 | 27.32 | 26.80 | 27.23 | 35K | -0.18% |
| 2026-04-09 | 26.52 | 27.33 | 26.30 | 27.28 | 42K | +2.56% |
| 2026-04-08 | 26.60 | 26.88 | 26.25 | 26.60 | 32K | +1.84% |
| 2026-04-07 | 25.70 | 26.36 | 25.56 | 26.12 | 42K | +1.95% |
| 2026-04-06 | 25.88 | 26.01 | 25.13 | 25.62 | 37K | -1.00% |
| 2026-04-02 | 25.36 | 26.13 | 25.35 | 25.88 | 59K | -0.27% |
| 2026-04-01 | 26.23 | 26.42 | 25.58 | 25.95 | 43K | +1.09% |
| 2026-03-31 | 25.70 | 25.79 | 25.32 | 25.67 | 75K | +0.16% |
| 2026-03-30 | 25.55 | 25.72 | 25.20 | 25.63 | 35K | +1.95% |
| 2026-03-27 | 24.66 | 25.34 | 24.15 | 25.14 | 56K | +0.56% |
| 2026-03-26 | 24.87 | 25.38 | 24.28 | 25.00 | 39K | -0.40% |
See FMAO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FMAO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FMAO vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFMAO — Frequently Asked Questions
Quick answers to the most common questions about buying FMAO stock.
How has FMAO stock performed recently?
FMAO returned +11.3% over the past year, beating its 5-year annualized CAGR of +4.6%. 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 $29.79. Current 1-year return of +11.3% 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 2011-2026, downloadable in CSV format.