Farmers & Merchants Bancorp, Inc. (FMAO) NASDAQ

Currency In USD

FMAO Historical Return

If you invested $1000 in Farmers & Merchants Bancorp, Inc. (FMAO) 10 years ago, it would be worth $2,887.86 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,770.94, while $1000 invested 1 year ago would be worth $1,382.72. This corresponds to total returns of 188.79%, 77.09%, 38.27%, respectively, with annualized returns of 11.19%, 12.1%, 38.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FMAO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	34.97	34.62	34.62	35.13	34.25	60,320
September 29, 2026	35	34.71	34.71	35.4	34.51	38,877
September 28, 2026	34.9	34.96	34.96	35.32	34.25	74,410
September 25, 2026	35.08	34.93	34.93	35.31	34.93	56,941
September 24, 2026	34.82	35.03	35.03	35.29	33.81	40,536
September 23, 2026	35.12	34.58	34.58	35.31	34.48	33,343
September 22, 2026	35.72	35.37	35.37	35.98	35.04	41,818
September 21, 2026	35.81	35.49	35.49	35.83	35.48	43,622
September 18, 2026	35.47	35.53	35.53	35.88	35.06	140,717
September 17, 2026	36.11	35.67	35.67	36.12	35.55	41,986
September 16, 2026	35.63	35.78	35.78	36	35.3	64,298
September 15, 2026	35.8	35.77	35.77	36	35.17	47,951
September 11, 2026	35.44	35.47	35.47	35.8	35.03	31,760
September 10, 2026	34.82	35.41	35.41	35.5	34.66	33,985
September 09, 2026	34.59	34.91	34.91	35.11	33.92	40,149
September 08, 2026	35.2	34.85	34.85	35.2	33.69	31,004
September 04, 2026	34.97	35.27	35.27	35.39	34.97	28,928
September 03, 2026	34.78	35.19	35.19	35.23	34.72	38,821
September 02, 2026	34.1	34.56	34.56	34.94	34.07	56,935
September 01, 2026	33.84	33.89	33.89	34.11	33.75	38,818
August 31, 2026	34.12	33.95	33.95	34.16	33.69	50,088
August 28, 2026	34.06	34.25	34.25	34.48	34.06	53,354
August 27, 2026	33.58	33.9	33.9	34.1	33.03	43,815
August 26, 2026	33.81	33.81	33.81	33.92	33.49	29,846
August 25, 2026	34.09	33.68	33.68	34.09	32.93	24,394
August 24, 2026	34.08	33.99	33.99	34.5	32.66	37,337
August 21, 2026	33.93	34.05	34.05	34.27	33.25	107,558
August 20, 2026	33.23	33.74	33.74	33.84	33.14	56,055
August 19, 2026	35	33.5	33.5	35	33.5	38,796
August 18, 2026	35.05	34.83	34.83	35.32	34.73	56,845
August 17, 2026	35.11	35.03	35.03	35.7	34.94	66,120
August 14, 2026	35.38	35.11	35.11	35.71	35.02	57,922
August 13, 2026	35.19	35.33	35.33	35.59	35.19	59,671
August 12, 2026	34.94	35.14	35.14	35.45	34.94	39,462
August 11, 2026	34.46	35.06	35.06	35.11	34.46	0
August 10, 2026	34.54	34.38	34.38	34.77	34	78,193
August 07, 2026	34.08	34.92	34.92	35.31	33.3	341,423
August 06, 2026	34.24	34.28	34.28	34.6	33.62	94,891
August 05, 2026	34.76	34.16	34.16	34.78	34.15	62,668
August 04, 2026	33.67	34.77	34.77	35	33.22	127,208
August 03, 2026	33.69	33.59	33.59	34.95	33.52	68,164
July 31, 2026	33.07	33.36	33.36	33.9	32.76	89,808
July 30, 2026	34.86	33.34	33.34	35.39	31.43	74,707
July 29, 2026	34.48	35.07	35.07	35.94	34.03	111,431
July 28, 2026	31.59	34.44	34.44	34.74	30.51	159,797
July 27, 2026	30.95	31.2	31.2	31.25	30.77	57,483
July 23, 2026	29.95	30.38	30.38	30.4	27.97	51,645
July 22, 2026	30.84	30.48	30.48	30.93	30.1	50,484
July 21, 2026	30.75	30.9	30.9	30.93	30.41	67,639
July 20, 2026	30.47	30.78	30.78	30.9	30	77,330
July 17, 2026	31.06	30.57	30.57	31.6	30.06	48,614
July 16, 2026	30.06	31.49	31.49	31.91	30.06	79,890
July 15, 2026	30.2	30.18	30.18	30.43	29.04	48,106
July 14, 2026	30.1	29.81	29.81	30.27	29.66	79,854
July 13, 2026	29.77	30.08	30.08	30.3	29.57	64,927
July 10, 2026	29.52	29.82	29.82	30.14	29.18	87,035
July 09, 2026	29.42	29.94	29.94	30.06	29.37	81,118
July 08, 2026	30.15	29.49	29.49	30.4	29.4	76,155
July 07, 2026	30.72	30.3	30.3	31.19	30.23	67,933
July 06, 2026	30.67	30.84	30.84	31.01	30.21	77,855