Farmers & Merchants Bancorp, Inc. (FMAO) NASDAQ

28.05

+0.65(+2.37%)

Updated at June 02 03:28PM

Currency In USD

FMAO Historical Return

If you invested $1000 in Farmers & Merchants Bancorp, Inc. (FMAO) 10 years ago, it would be worth $2,597.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,500.8, while $1000 invested 1 year ago would be worth $1,263.51. This corresponds to total returns of 159.72%, 50.08%, 26.35%, respectively, with annualized returns of 10.01%, 8.45%, 26.35%.

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
June 01, 2026	27.64	27.4	27.4	28.01	27	89,962
May 29, 2026	27.76	27.93	27.93	28.09	27.76	51,500
May 28, 2026	27.6	27.81	27.81	27.91	27.12	43,096
May 27, 2026	27.78	27.87	27.87	28.28	27.44	70,988
May 26, 2026	27.59	27.78	27.78	28	27.4	52,880
May 22, 2026	27.74	27.54	27.54	28.1	27.17	55,129
May 21, 2026	27.2	27.83	27.83	28.03	26.44	85,086
May 20, 2026	27.06	27.56	27.56	27.91	27.06	83,697
May 19, 2026	27.05	27.17	27.17	27.48	26.88	91,428
May 18, 2026	26.44	27.23	27.23	27.4	26.32	119,201
May 15, 2026	26.57	26.44	26.44	26.88	26.21	87,430
May 14, 2026	26.66	26.73	26.73	27.34	26.56	75,713
May 13, 2026	26.77	26.7	26.7	27.05	26.62	70,814
May 12, 2026	27.2	26.95	26.95	27.45	26.31	139,112
May 11, 2026	27.52	27.2	27.2	27.58	26.64	100,711
May 08, 2026	27.6	27.85	27.85	27.98	27.42	131,250
May 07, 2026	27.26	27.67	27.67	27.67	27.2	63,879
May 06, 2026	27.52	27.17	27.17	27.68	26.88	71,005
May 05, 2026	26.68	27.21	27.21	27.25	26.5	128,714
May 04, 2026	27.12	26.45	26.45	27.32	26.17	341,319
May 01, 2026	26.8	27.25	27.25	27.57	26.38	156,123
April 30, 2026	26.5	26.78	26.78	27.22	26.5	46,565
April 29, 2026	27.47	26.67	26.67	27.47	26.64	21,060
April 28, 2026	27.61	27.67	27.67	27.86	27.5	44,352
April 27, 2026	26.64	27.47	27.47	27.47	26.64	34,629
April 24, 2026	26.36	26.64	26.64	26.76	26.03	110,446
April 23, 2026	26.75	26.52	26.52	27.05	26.26	72,343
April 22, 2026	26.8	26.75	26.75	27.04	26.48	86,222
April 21, 2026	27.2	26.83	26.83	27.76	26.56	57,873
April 20, 2026	27.21	27.2	27.2	27.75	27.14	31,085
April 17, 2026	27.11	27.37	27.37	27.98	26.94	54,188
April 16, 2026	26.52	26.78	26.78	27.05	25.39	76,299
April 15, 2026	26.65	26.8	26.8	29.29	25.97	21,560
April 14, 2026	26.71	26.8	26.8	27	25.52	32,940
April 13, 2026	27.18	26.84	26.84	27.18	26.38	37,888
April 10, 2026	27.14	27.23	27.23	27.45	26.81	35,162
April 09, 2026	26.37	27.28	27.28	27.33	26.3	42,001
April 08, 2026	26.88	26.6	26.6	26.88	26.25	32,167
April 07, 2026	25.63	26.12	26.12	26.53	25.56	42,836
April 06, 2026	25.88	25.62	25.62	26.01	25.13	36,860
April 02, 2026	25.36	25.88	25.88	26.13	25.14	59,818
April 01, 2026	25.78	25.95	25.72	26.38	25.55	44,020
March 31, 2026	25.81	25.67	25.44	26	25.32	76,043
March 30, 2026	25.55	25.63	25.4	25.72	25.2	36,218
March 27, 2026	24.79	25.14	24.92	25.29	24.15	57,740
March 26, 2026	24.87	25	24.78	25.38	24.28	44,923
March 25, 2026	25.2	25.1	24.88	25.31	24.71	32,479
March 24, 2026	24.92	24.92	24.7	25.1	24.5	58,585
March 23, 2026	25.32	25.16	24.94	25.74	25.09	42,729
March 20, 2026	25	25.01	24.79	25.07	24.48	91,547
March 19, 2026	24.17	25	24.78	25.25	23.91	52,676
March 18, 2026	24.09	24.27	24.05	24.62	23.95	55,030
March 17, 2026	24.85	24.59	24.37	24.91	24.16	49,853
March 16, 2026	24.72	24.82	24.6	25.1	24.7	18,808
March 13, 2026	24.91	24.5	24.28	25.15	24.21	26,785
March 12, 2026	24.56	24.8	24.58	24.86	24.2	19,359
March 11, 2026	25.46	25.24	25.02	25.46	24.94	27,973
March 10, 2026	24.75	25.57	25.34	25.81	24.51	45,932
March 09, 2026	24.27	25.05	24.83	25.65	23.7	50,527
March 06, 2026	24.68	25.33	25.11	25.33	23.97	54,500