Farmers & Merchants Bancorp Stock Price History
NASDAQ: FMAOFinanceSavings InstitutionsUSD
34.55-0.51 (-1.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FMAO price history at a glance
The price history for Farmers & Merchants Bancorp (FMAO) on this page begins on January 30, 2006, when the stock closed at $11.06; it most recently closed at $34.55 on October 5, 2026. The highest price in this record is $49.99, reached on June 18, 2018; the latest close is 30.9% below that peak. Across the 19 complete calendar years in the table, FMAO finished higher in 9 and lower in 10. Its best year was 2017 (+133.1%) and its worst was 2019 (-23.8%).
Over roughly 21 years the share price changed +212.3%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, FMAO has gained 40.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $49.99
- Date of high
- Jun 18, 2018
- Low since 2006
- $7.60
- Date of low
- Nov 16, 2009
- 52-week high
- $36.12
- 52-week low
- $22.77
- Last close
- $34.55
FMAO returns
1 week
-2.65%
1 month
-1.03%
3 months
+15.86%
6 months
+26.88%
Year to date
+39.77%
1 year
+40.91%
3 years
+100.64%
5 years
+45.11%
FMAO price return, excluding dividends.
FMAO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.55 | +42.01% |
| 2025 | 24.33 | -13.57% |
| 2024 | 28.15 | +13.51% |
| 2023 | 24.80 | -8.76% |
| 2022 | 27.18 | -17.21% |
| 2021 | 32.83 | +42.74% |
| 2020 | 23.00 | -22.30% |
| 2019 | 29.60 | -23.85% |
| 2018 | 38.87 | -4.73% |
| 2017 | 40.80 | +133.14% |
| 2016 | 17.50 | +30.11% |
| 2015 | 13.45 | +0.60% |
| 2014 | 13.37 | +16.26% |
| 2013 | 11.50 | +15.00% |
| 2012 | 10.00 | +13.90% |
| 2011 | 8.78 | -2.44% |
| 2010 | 9.00 | +10.29% |
| 2009 | 8.16 | -14.55% |
| 2008 | 9.55 | -0.78% |
| 2007 | 9.63 | -14.06% |
| 2006* | 11.20 | +1.24% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
FMAO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.06 | 35.31 | 34.49 | 34.55 | -2.15% | |
| 34.78 | 35.60 | 34.78 | 35.31 | +1.17% | |
| 35.10 | 35.41 | 34.80 | 34.90 | -1.25% | |
| 35.38 | 35.96 | 35.30 | 35.34 | -0.08% | |
| 35.51 | 35.67 | 35.02 | 35.37 | -0.34% | |
| 35.21 | 35.77 | 34.99 | 35.49 | +1.66% | |
| 34.37 | 34.91 | 33.63 | 34.91 | +0.84% | |
| 34.97 | 35.13 | 34.25 | 34.62 | -0.26% | |
| 35.00 | 35.40 | 34.51 | 34.71 | -0.72% | |
| 34.90 | 35.32 | 34.25 | 34.96 | +0.09% | |
| 35.08 | 35.31 | 34.93 | 34.93 | -0.29% | |
| 34.82 | 35.29 | 33.81 | 35.03 | +1.30% | |
| 35.12 | 35.31 | 34.48 | 34.58 | -2.23% | |
| 35.72 | 35.98 | 35.04 | 35.37 | -0.34% | |
| 35.60 | 36.05 | 35.49 | 35.49 | -0.11% | |
| 35.47 | 35.88 | 35.06 | 35.53 | -0.39% | |
| 36.11 | 36.12 | 35.55 | 35.67 | -0.31% | |
| 35.63 | 36.00 | 35.30 | 35.78 | +0.03% | |
| 35.80 | 36.00 | 35.17 | 35.77 | -0.11% | |
| 35.56 | 36.00 | 35.40 | 35.81 | +0.96% | |
| 35.53 | 35.80 | 35.04 | 35.47 | +0.17% | |
| 34.82 | 35.50 | 34.66 | 35.41 | +1.43% | |
| 34.59 | 35.11 | 33.92 | 34.91 | +0.17% | |
| 35.20 | 35.20 | 33.69 | 34.85 | -1.19% | |
| 34.97 | 35.39 | 34.97 | 35.27 | +0.23% | |
| 34.78 | 35.23 | 34.72 | 35.19 | +1.82% | |
| 34.10 | 34.94 | 34.07 | 34.56 | +1.98% | |
| 33.84 | 34.11 | 33.75 | 33.89 | -0.18% | |
| 34.12 | 34.16 | 33.69 | 33.95 | -0.88% | |
| 34.06 | 34.48 | 34.06 | 34.25 | +1.03% | |
| 33.58 | 34.11 | 33.03 | 33.90 | +0.27% | |
| 33.81 | 33.92 | 33.49 | 33.81 | +0.39% | |
| 34.09 | 34.09 | 32.93 | 33.68 | -0.91% | |
| 34.08 | 34.50 | 32.66 | 33.99 | -0.18% | |
| 33.93 | 34.27 | 33.25 | 34.05 | +0.92% | |
| 33.23 | 33.84 | 33.14 | 33.74 | +0.72% | |
| 35.00 | 35.00 | 33.50 | 33.50 | -3.82% | |
| 35.05 | 35.32 | 34.73 | 34.83 | -0.57% | |
| 35.11 | 35.70 | 34.94 | 35.03 | -0.23% | |
| 35.38 | 35.71 | 35.02 | 35.11 | -0.62% | |
| 35.19 | 35.59 | 35.19 | 35.33 | +0.54% | |
| 34.94 | 35.45 | 34.94 | 35.14 | +0.23% | |
| 34.46 | 35.12 | 34.46 | 35.06 | +1.98% | |
| 34.54 | 34.77 | 34.00 | 34.38 | -1.55% | |
| 34.08 | 35.31 | 33.30 | 34.92 | +1.87% | |
| 34.24 | 34.60 | 33.62 | 34.28 | +0.35% | |
| 34.76 | 34.78 | 34.15 | 34.16 | -1.75% | |
| 33.67 | 35.00 | 33.22 | 34.77 | +3.51% | |
| 33.69 | 34.95 | 33.52 | 33.59 | +0.69% | |
| 33.07 | 33.90 | 32.76 | 33.36 | +0.06% | |
| 34.86 | 35.39 | 31.43 | 33.34 | -4.93% | |
| 34.48 | 35.94 | 34.03 | 35.07 | +1.83% | |
| 31.59 | 34.74 | 30.51 | 34.44 | +10.38% | |
| 30.95 | 31.25 | 30.77 | 31.20 | +0.81% | |
| 30.44 | 31.27 | 29.02 | 30.95 | +1.88% | |
| 29.95 | 30.40 | 27.97 | 30.38 | -0.33% | |
| 30.84 | 30.93 | 30.10 | 30.48 | -1.36% | |
| 30.75 | 30.93 | 30.41 | 30.90 | +0.39% | |
| 30.47 | 30.90 | 30.00 | 30.78 | +0.69% | |
| 31.06 | 31.60 | 30.06 | 30.57 | -2.92% | |
| 30.06 | 31.91 | 30.06 | 31.49 | +4.34% | |
| 29.04 | 30.43 | 29.04 | 30.18 | +1.24% | |
| 30.10 | 30.27 | 29.66 | 29.81 | -0.90% | |
| 29.77 | 30.30 | 29.57 | 30.08 | +0.87% | |
| 29.52 | 30.14 | 29.18 | 29.82 | -0.40% | |
| 29.42 | 30.06 | 29.37 | 29.94 | +1.53% | |
| 30.15 | 30.40 | 29.40 | 29.49 | -2.67% | |
| 30.72 | 31.19 | 30.23 | 30.30 | -1.75% | |
| 30.67 | 31.01 | 30.21 | 30.84 | +0.55% | |
| 31.53 | 32.00 | 30.52 | 30.67 | -2.48% | |
| 30.58 | 31.45 | 30.58 | 31.45 | +2.84% | |
| 30.46 | 30.86 | 30.34 | 30.58 | +0.07% | |
| 30.09 | 30.79 | 29.94 | 30.56 | +0.30% | |
| 29.76 | 30.90 | 29.52 | 30.47 | +1.80% | |
| 29.62 | 30.05 | 29.54 | 29.93 | +1.35% | |
| 29.17 | 29.80 | 29.09 | 29.53 | +1.03% | |
| 28.66 | 29.24 | 28.66 | 29.23 | +1.99% | |
| 28.72 | 29.16 | 28.61 | 28.66 | -0.62% | |
| 28.75 | 29.05 | 28.62 | 28.84 | +1.02% | |
| 28.63 | 28.95 | 28.15 | 28.55 | -1.11% | |
| 28.39 | 28.90 | 28.00 | 28.87 | +1.69% | |
| 28.80 | 28.89 | 28.20 | 28.39 | -1.42% | |
| 28.39 | 28.90 | 28.11 | 28.80 | +1.55% | |
| 28.54 | 28.80 | 28.15 | 28.36 | -0.60% | |
| 28.70 | 28.95 | 28.53 | 28.53 | -0.04% | |
| 28.23 | 28.91 | 28.23 | 28.54 | +1.42% | |
| 27.99 | 28.56 | 27.99 | 28.14 | +0.18% | |
| 27.81 | 28.61 | 27.81 | 28.09 | +0.83% | |
| 27.36 | 28.10 | 27.16 | 27.86 | +2.65% | |
| 27.76 | 27.90 | 27.03 | 27.14 | -3.24% | |
| 27.27 | 28.13 | 27.27 | 28.05 | +2.37% | |
| 27.64 | 28.01 | 27.00 | 27.40 | -1.90% | |
| 27.76 | 28.09 | 27.76 | 27.93 | +0.43% | |
| 27.60 | 27.91 | 27.12 | 27.81 | -0.22% | |
| 27.78 | 28.28 | 27.44 | 27.87 | +0.32% | |
| 27.59 | 28.00 | 27.40 | 27.78 | +0.87% | |
| 27.74 | 28.10 | 27.17 | 27.54 | -1.04% | |
| 27.37 | 28.02 | 26.44 | 27.83 | +0.98% | |
| 27.06 | 27.91 | 27.06 | 27.56 | +1.44% | |
| 27.05 | 27.48 | 26.88 | 27.17 | -0.22% | |
| 26.44 | 27.40 | 26.32 | 27.23 | +2.99% | |
| 26.57 | 26.88 | 26.21 | 26.44 | -1.08% | |
| 26.66 | 27.34 | 26.62 | 26.73 | +0.11% | |
| 26.77 | 27.05 | 26.62 | 26.70 | -0.93% | |
| 27.20 | 27.45 | 26.31 | 26.95 | -0.92% | |
| 27.76 | 27.76 | 26.64 | 27.20 | -2.33% | |
| 27.60 | 27.98 | 27.42 | 27.85 | +0.65% | |
| 27.26 | 27.67 | 27.20 | 27.67 | +1.84% | |
| 27.52 | 27.68 | 26.88 | 27.17 | -0.15% | |
| 26.68 | 27.25 | 26.50 | 27.21 | +2.87% | |
| 27.12 | 27.32 | 26.17 | 26.45 | -2.94% | |
| 26.80 | 27.57 | 26.38 | 27.25 | +1.76% | |
| 26.50 | 27.22 | 26.50 | 26.78 | +0.41% | |
| 27.47 | 27.47 | 26.64 | 26.67 | -3.61% | |
| 27.61 | 27.87 | 27.50 | 27.67 | +0.73% | |
| 26.64 | 27.47 | 26.64 | 27.47 | +3.12% | |
| 26.36 | 26.76 | 26.03 | 26.64 | +0.45% | |
| 26.75 | 27.05 | 26.26 | 26.52 | -0.86% | |
| 26.80 | 27.04 | 26.48 | 26.75 | -0.30% | |
| 27.20 | 27.76 | 26.56 | 26.83 | -1.36% | |
| 27.21 | 27.75 | 27.14 | 27.20 | -0.62% | |
| 27.11 | 27.98 | 26.94 | 27.37 | +2.20% | |
| 26.52 | 27.05 | 25.39 | 26.78 | -0.07% | |
| 26.65 | 29.29 | 25.97 | 26.80 | 0.00% | |
| 26.71 | 27.00 | 25.52 | 26.80 | -0.15% | |
| 27.18 | 27.18 | 26.38 | 26.84 | -1.43% | |
| 27.14 | 27.45 | 26.81 | 27.23 | -0.18% | |
| 26.47 | 27.33 | 26.30 | 27.28 | +2.56% | |
| 26.88 | 26.88 | 26.25 | 26.60 | +1.84% | |
| 25.63 | 26.53 | 25.56 | 26.12 | +1.95% | |
| 25.88 | 26.01 | 25.13 | 25.62 | -1.00% | |
| 25.36 | 26.13 | 25.14 | 25.88 | -0.27% | |
| 25.78 | 26.38 | 25.55 | 25.95 | +1.09% | |
| 25.81 | 26.00 | 25.32 | 25.67 | +0.16% | |
| 25.55 | 25.72 | 25.20 | 25.63 | +1.95% | |
| 24.79 | 25.29 | 24.15 | 25.14 | +0.56% | |
| 24.87 | 25.38 | 24.28 | 25.00 | -0.40% | |
| 25.20 | 25.31 | 24.71 | 25.10 | +0.72% | |
| 24.92 | 25.10 | 24.50 | 24.92 | -0.95% | |
| 25.32 | 25.74 | 25.09 | 25.16 | +0.60% | |
| 25.00 | 25.07 | 24.48 | 25.01 | +0.04% | |
| 24.17 | 25.25 | 23.91 | 25.00 | +3.01% | |
| 24.09 | 24.62 | 23.95 | 24.27 | -1.30% | |
| 24.85 | 24.91 | 24.16 | 24.59 | -0.93% | |
| 24.72 | 25.10 | 24.70 | 24.82 | +1.31% | |
| 24.91 | 25.15 | 24.21 | 24.50 | -1.21% | |
| 24.56 | 24.86 | 24.20 | 24.80 | -1.74% | |
| 25.46 | 25.46 | 24.94 | 25.24 | -1.29% | |
| 24.75 | 25.81 | 24.51 | 25.57 | +2.08% | |
| 24.27 | 25.65 | 23.70 | 25.05 | -1.11% | |
| 24.68 | 25.33 | 23.97 | 25.33 | +0.72% | |
| 25.85 | 25.87 | 24.50 | 25.15 | -3.49% | |
| 26.59 | 26.59 | 26.00 | 26.06 | -1.40% | |
| 26.39 | 26.61 | 25.90 | 26.43 | -1.75% | |
| 25.82 | 26.92 | 25.82 | 26.90 | +4.02% | |
| 26.93 | 26.93 | 25.86 | 25.86 | -5.83% | |
| 27.99 | 27.99 | 26.74 | 27.46 | +1.25% | |
| 26.61 | 27.18 | 26.10 | 27.12 | +2.81% | |
| 26.56 | 26.58 | 26.11 | 26.38 | -1.35% | |
| 27.80 | 27.80 | 25.98 | 26.74 | -3.88% | |
| 27.58 | 28.15 | 27.24 | 27.82 | +0.94% | |
| 27.77 | 28.19 | 27.29 | 27.56 | -0.86% | |
| 28.98 | 29.79 | 27.61 | 27.80 | -3.97% | |
| 29.60 | 29.83 | 28.71 | 28.95 | -2.10% | |
| 27.85 | 29.63 | 27.66 | 29.57 | +7.64% | |
| 28.12 | 28.12 | 26.52 | 27.47 | -1.01% | |
| 27.84 | 28.00 | 27.31 | 27.75 | +0.80% | |
| 27.96 | 28.35 | 27.51 | 27.53 | -1.50% | |
| 28.27 | 28.32 | 27.71 | 27.95 | -1.20% | |
| 28.39 | 28.83 | 27.86 | 28.29 | +1.07% | |
| 28.36 | 28.50 | 27.41 | 27.99 | -1.30% | |
| 27.85 | 28.88 | 27.85 | 28.36 | +2.27% | |
| 27.51 | 28.07 | 27.12 | 27.73 | +0.14% | |
| 26.85 | 28.00 | 26.85 | 27.69 | +3.21% | |
| 26.06 | 27.09 | 25.52 | 26.83 | +2.40% | |
| 25.75 | 26.44 | 25.32 | 26.20 | +2.79% | |
| 26.46 | 26.50 | 25.30 | 25.49 | -2.97% | |
| 26.14 | 26.86 | 25.50 | 26.27 | +0.54% | |
| 25.58 | 26.44 | 25.56 | 26.13 | +1.83% | |
| 26.68 | 26.97 | 25.47 | 25.66 | -3.79% | |
| 26.77 | 27.54 | 25.32 | 26.67 | -0.37% | |
| 25.60 | 26.82 | 25.60 | 26.77 | +5.77% | |
| 24.83 | 25.96 | 24.76 | 25.31 | +0.04% | |
| 25.50 | 26.35 | 25.30 | 25.30 | -0.28% | |
| 25.29 | 25.99 | 25.29 | 25.37 | +0.32% | |
| 24.89 | 25.30 | 24.75 | 25.29 | +1.73% | |
| 25.10 | 25.27 | 24.62 | 24.86 | -0.80% | |
| 25.11 | 25.27 | 24.45 | 25.06 | -0.48% | |
| 25.23 | 25.83 | 23.94 | 25.18 | +0.08% | |
| 23.95 | 25.29 | 23.95 | 25.16 | +4.62% | |
| 24.07 | 24.20 | 23.55 | 24.05 | -1.39% | |
| 24.16 | 24.54 | 23.91 | 24.39 | -0.08% | |
| 24.24 | 24.93 | 24.10 | 24.41 | +0.33% | |
| 24.75 | 24.75 | 23.96 | 24.33 | -1.58% | |
| 24.85 | 25.00 | 24.14 | 24.72 | -0.72% | |
| 24.50 | 25.36 | 24.50 | 24.90 | -0.32% | |
| 25.86 | 25.86 | 24.66 | 24.98 | -4.25% | |
| 25.81 | 26.20 | 25.76 | 26.09 | +0.73% | |
| 26.44 | 26.45 | 25.81 | 25.90 | -1.52% | |
| 26.60 | 26.97 | 26.27 | 26.30 | -1.16% | |
| 27.40 | 27.67 | 26.51 | 26.61 | -3.24% | |
| 27.55 | 28.23 | 27.26 | 27.50 | -0.72% | |
| 28.11 | 28.12 | 27.42 | 27.70 | -1.07% | |
| 27.29 | 28.12 | 26.70 | 28.00 | +2.26% | |
| 27.64 | 28.00 | 26.92 | 27.38 | -1.16% | |
| 27.73 | 28.39 | 27.32 | 27.70 | +0.51% | |
| 26.70 | 27.83 | 26.70 | 27.56 | +3.07% | |
| 26.70 | 27.67 | 26.41 | 26.74 | -0.15% | |
| 25.83 | 27.28 | 25.83 | 26.78 | +4.61% | |
| 25.27 | 25.81 | 25.03 | 25.60 | +3.64% | |
| 25.02 | 25.12 | 24.44 | 24.70 | -0.40% | |
| 25.30 | 25.63 | 24.59 | 24.80 | -2.48% | |
| 25.51 | 25.81 | 25.13 | 25.43 | -0.20% | |
| 24.46 | 25.61 | 24.46 | 25.48 | +4.47% | |
| 24.73 | 24.95 | 24.06 | 24.39 | -0.33% | |
| 24.26 | 24.98 | 23.00 | 24.47 | -0.12% | |
| 25.06 | 25.16 | 23.32 | 24.50 | -2.27% | |
| 25.02 | 25.53 | 24.14 | 25.07 | -0.48% | |
| 25.00 | 25.62 | 24.96 | 25.19 | +1.37% | |
| 24.68 | 24.85 | 23.06 | 24.85 | -0.52% | |
| 23.36 | 25.12 | 23.36 | 24.98 | +7.03% | |
| 23.62 | 23.79 | 22.91 | 23.34 | +0.86% | |
| 23.47 | 23.69 | 23.05 | 23.14 | -1.57% | |
| 23.70 | 23.97 | 23.50 | 23.51 | -0.55% | |
| 24.60 | 24.82 | 23.00 | 23.64 | -4.41% | |
| 24.55 | 24.97 | 24.02 | 24.73 | -0.48% | |
| 24.65 | 24.85 | 24.19 | 24.85 | +0.89% | |
| 24.73 | 24.95 | 24.45 | 24.63 | +0.78% | |
| 24.28 | 24.44 | 24.10 | 24.44 | +0.58% | |
| 24.82 | 24.94 | 23.49 | 24.30 | -0.69% | |
| 24.28 | 24.59 | 24.13 | 24.47 | +0.91% | |
| 24.23 | 24.30 | 23.68 | 24.25 | -1.30% | |
| 23.95 | 24.74 | 23.95 | 24.57 | +2.25% | |
| 23.72 | 24.20 | 23.69 | 24.03 | +0.92% | |
| 23.92 | 24.12 | 23.67 | 23.81 | -0.38% | |
| 23.41 | 24.00 | 23.20 | 23.90 | +0.97% | |
| 22.93 | 24.00 | 22.93 | 23.67 | +2.87% | |
| 23.74 | 24.17 | 22.91 | 23.01 | -3.72% | |
| 24.14 | 24.99 | 23.29 | 23.90 | -0.25% | |
| 24.51 | 24.63 | 23.61 | 23.96 | -2.48% | |
| 24.46 | 24.84 | 24.46 | 24.57 | +1.53% | |
| 24.46 | 24.46 | 24.00 | 24.20 | -1.51% | |
| 24.38 | 24.62 | 24.14 | 24.57 | +0.37% | |
| 24.74 | 25.15 | 23.83 | 24.48 | -1.45% | |
| 24.03 | 24.84 | 23.92 | 24.84 | +4.90% | |
| 23.21 | 24.13 | 23.08 | 23.68 | +2.42% | |
| 24.42 | 24.42 | 22.77 | 23.12 | -5.71% | |
| 24.89 | 25.17 | 24.33 | 24.52 | -1.05% | |
| 23.68 | 24.83 | 23.43 | 24.78 | +2.82% | |
| 23.65 | 24.21 | 23.33 | 24.10 | +3.26% | |
| 24.42 | 24.42 | 23.30 | 23.34 | -4.81% | |
| 25.28 | 25.28 | 24.26 | 24.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FMAO chart for longer ranges.