Farmers & Merchants Bancorp, Inc. (FMAO) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +2.7%
- 3M
- +15.7%
- YTD
- +45.9%
- 1Y
- +44.5%
- 3Y
- +26.6%
- 5Y
- +9.3%
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
- +36.7%
FMAO Stock Price Trajectory (2004–2026)
As of October 3, 2026, Farmers & Merchants Bancorp, Inc. (FMAO) trades at $35.49, representing a +44.5% return over the past year. The stock has delivered a +73.6% total return over five years (+9.3% 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 -29.0%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+35.2% 1Y), MVBF (+17.5% 1Y), and HFWA (+17.1% 1Y), FMAO has outperformed the peer group average. Compare FMAO vs CZWI →
FMAO Historical Price Data · from 2004
Rows 1–50 of 5,273| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 35.31 | 35.68 | 35.04 | 35.49 | 37K | +1.66% |
| 2026-10-01 | 34.21 | 34.93 | 33.63 | 34.91 | 37K | +0.84% |
| 2026-09-30 | 34.82 | 35.13 | 34.25 | 34.62 | 58K | -0.26% |
| 2026-09-29 | 35.11 | 35.39 | 34.51 | 34.71 | 39K | -0.72% |
| 2026-09-28 | 34.96 | 35.32 | 34.25 | 34.96 | 74K | +0.09% |
| 2026-09-25 | 35.14 | 35.31 | 34.93 | 34.93 | 57K | -0.29% |
| 2026-09-24 | 34.98 | 35.18 | 33.81 | 35.03 | 41K | +1.30% |
| 2026-09-23 | 35.26 | 35.30 | 34.45 | 34.58 | 33K | -2.23% |
| 2026-09-22 | 35.72 | 35.98 | 35.04 | 35.37 | 42K | -0.34% |
| 2026-09-21 | 35.81 | 35.83 | 35.48 | 35.49 | 44K | -0.11% |
| 2026-09-18 | 35.37 | 35.88 | 35.05 | 35.53 | 141K | -0.39% |
| 2026-09-17 | 35.77 | 36.09 | 35.55 | 35.67 | 42K | -0.31% |
| 2026-09-16 | 35.99 | 36.41 | 35.30 | 35.78 | 64K | +0.03% |
| 2026-09-15 | 35.51 | 35.97 | 35.17 | 35.77 | 48K | -0.11% |
| 2026-09-14 | 35.72 | 36.00 | 35.40 | 35.81 | 40K | +0.96% |
| 2026-09-11 | 35.44 | 35.80 | 35.03 | 35.47 | 32K | +0.17% |
| 2026-09-10 | 34.67 | 35.50 | 34.66 | 35.41 | 34K | +1.43% |
| 2026-09-09 | 34.58 | 35.12 | 34.58 | 34.91 | 40K | +0.17% |
| 2026-09-08 | 35.38 | 35.38 | 34.80 | 34.85 | 31K | -1.19% |
| 2026-09-04 | 35.24 | 35.38 | 34.97 | 35.27 | 29K | +0.23% |
| 2026-09-03 | 34.78 | 35.23 | 34.61 | 35.19 | 39K | +1.82% |
| 2026-09-02 | 34.07 | 34.89 | 34.07 | 34.56 | 57K | +1.98% |
| 2026-09-01 | 33.84 | 34.07 | 33.75 | 33.89 | 39K | -0.18% |
| 2026-08-31 | 34.07 | 34.24 | 33.69 | 33.95 | 50K | -0.88% |
| 2026-08-28 | 33.90 | 34.48 | 33.90 | 34.25 | 53K | +1.03% |
| 2026-08-27 | 33.68 | 34.15 | 33.03 | 33.90 | 44K | +0.27% |
| 2026-08-26 | 33.81 | 33.98 | 33.48 | 33.81 | 30K | +0.39% |
| 2026-08-25 | 34.09 | 34.09 | 32.93 | 33.68 | 24K | -0.91% |
| 2026-08-24 | 34.08 | 34.50 | 32.66 | 33.99 | 37K | -0.18% |
| 2026-08-21 | 33.93 | 34.27 | 33.25 | 34.05 | 108K | +0.92% |
| 2026-08-20 | 33.23 | 33.84 | 33.14 | 33.74 | 56K | +0.72% |
| 2026-08-19 | 35.00 | 35.00 | 33.50 | 33.50 | 44K | -3.82% |
| 2026-08-18 | 35.05 | 35.32 | 34.73 | 34.83 | 57K | -0.57% |
| 2026-08-17 | 35.11 | 35.70 | 34.94 | 35.03 | 66K | -0.23% |
| 2026-08-14 | 35.38 | 35.71 | 35.02 | 35.11 | 58K | -0.62% |
| 2026-08-13 | 35.19 | 35.59 | 35.19 | 35.33 | 60K | +0.54% |
| 2026-08-12 | 34.94 | 35.45 | 34.94 | 35.14 | 41K | +0.23% |
| 2026-08-11 | 34.46 | 35.12 | 34.46 | 35.06 | 76K | +1.98% |
| 2026-08-10 | 34.54 | 34.77 | 34.00 | 34.38 | 78K | -1.55% |
| 2026-08-07 | 34.08 | 35.31 | 33.30 | 34.92 | 341K | +1.87% |
| 2026-08-06 | 34.24 | 34.60 | 33.62 | 34.28 | 95K | +0.35% |
| 2026-08-05 | 34.76 | 34.78 | 34.15 | 34.16 | 63K | -1.75% |
| 2026-08-04 | 33.67 | 35.00 | 33.22 | 34.77 | 127K | +3.51% |
| 2026-08-03 | 33.69 | 34.95 | 33.52 | 33.59 | 68K | +0.69% |
| 2026-07-31 | 33.07 | 33.90 | 32.76 | 33.36 | 90K | +0.06% |
| 2026-07-30 | 34.86 | 35.39 | 31.43 | 33.34 | 75K | -4.93% |
| 2026-07-29 | 34.48 | 35.94 | 34.03 | 35.07 | 111K | +1.83% |
| 2026-07-28 | 31.59 | 34.74 | 30.51 | 34.44 | 160K | +10.38% |
| 2026-07-27 | 30.95 | 31.25 | 30.77 | 31.20 | 58K | +0.81% |
| 2026-07-24 | 30.44 | 31.27 | 29.02 | 30.95 | 87K | +1.88% |
FMAO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +44.5% over the past year, beating its 5-year annualized CAGR of +9.3%. 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 $36.41. Current 1-year return of +44.5% 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.