NASDAQ:FMAO | Historical Stock Price | FARMERS & MERCHANTS BANCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-01-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.22$11.54$18.43$29.44$47.04$75.152006-01-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.00$12.953,400——
2012-12-28$10.00$12.953,200——
2012-12-27$9.95$12.761,600——
2012-12-26$9.90$12.700——
2012-12-24$9.90$12.700——
2012-12-21$9.90$12.700——
2012-12-20$9.90$12.700——
2012-12-19$9.90$12.702,800——
2012-12-18$10.08$12.92200——
2012-12-17$10.08$12.9321,000——
2012-12-14$10.08$12.920——
2012-12-13$10.08$12.921,000——
2012-12-12$10.08$12.92600——
2012-12-11$10.08$12.921,600——
2012-12-10$10.05$12.890——
2012-12-07$10.05$12.893,400——
2012-12-06$10.00$12.8219,200——
2012-12-05$10.00$12.829,400——
2012-12-04$10.05$12.890——
2012-12-03$10.05$12.890——
2012-11-30$10.05$12.89600——
2012-11-29$10.22$13.110——
2012-11-28$10.22$13.111,800——
2012-11-27$10.07$12.910——
2012-11-26$10.07$12.911,800——
2012-11-23$10.07$12.911,000——
2012-11-21$10.09$12.940——
2012-11-20$10.09$12.940——
2012-11-19$10.09$12.941,000——
2012-11-16$10.09$12.940——
2012-11-15$10.09$12.94800——
2012-11-14$10.09$12.940——
2012-11-13$10.09$12.941,000——
2012-11-12$10.16$13.02200——
2012-11-09$10.50$13.470——
2012-11-08$10.50$13.470——
2012-11-07$10.50$13.470——
2012-11-06$10.50$13.470——
2012-11-05$10.50$13.470——
2012-11-02$10.50$13.470——
2012-11-01$10.50$13.470——
2012-10-31$10.50$13.470——
2012-10-26$10.50$13.4712,200——
2012-10-25$10.13$12.980——
2012-10-24$10.13$12.98600——
2012-10-23$10.50$13.461,400——
2012-10-22$10.15$13.02400——
2012-10-19$10.38$13.302,000——
2012-10-18$10.05$12.890——
2012-10-17$10.05$12.890——
2012-10-16$10.05$12.892,400——
2012-10-15$10.25$13.140——
2012-10-12$10.25$13.140——
2012-10-11$10.25$13.141,600——
2012-10-10$10.05$12.89800——
2012-10-09$10.05$12.891,800——
2012-10-08$10.13$12.980——
2012-10-05$10.13$12.980——
2012-10-04$10.13$12.980——
2012-10-03$10.13$12.981,400——
2012-10-02$10.26$13.15400——
2012-10-01$10.25$13.14800——
2012-09-28$10.25$13.140——
2012-09-27$10.25$13.020——
2012-09-26$10.25$13.020——
2012-09-25$10.25$13.021,600——
2012-09-24$10.25$13.020——
2012-09-21$10.25$13.020——
2012-09-20$10.25$13.02200——
2012-09-19$10.13$12.860——
2012-09-18$10.13$12.860——
2012-09-17$10.13$12.860——
2012-09-14$10.13$12.86800——
2012-09-13$10.13$12.860——
2012-09-12$10.13$12.860——
2012-09-11$10.13$12.861,000——
2012-09-10$10.13$12.860——
2012-09-07$10.13$12.86200——
2012-09-06$10.48$13.300——
2012-09-05$10.48$13.30800——
2012-09-04$10.15$12.89400——
2012-08-31$10.10$12.830——
2012-08-30$10.10$12.830——
2012-08-29$10.10$12.83600——
2012-08-28$10.06$12.770——
2012-08-27$10.06$12.7711,600——
2012-08-24$9.95$12.63600——
2012-08-23$10.13$12.860——
2012-08-22$10.13$12.864,400——
2012-08-21$10.09$12.811,600——
2012-08-20$9.98$12.670——
2012-08-17$9.98$12.67400——
2012-08-16$9.98$12.670——
2012-08-15$9.98$12.67600——
2012-08-14$9.90$12.570——
2012-08-13$9.90$12.570——
2012-08-10$9.90$12.5711,200——
2012-08-09$10.38$13.177,000——
2012-08-08$10.00$12.701,400——
2012-08-07$10.60$13.4613,000——
2012-08-06$10.38$13.17800——
2012-08-03$9.95$12.640——
2012-08-02$9.95$12.640——
2012-08-01$9.95$12.642,400——
2012-07-31$10.18$12.923,600——
2012-07-30$10.25$13.020——
2012-07-27$10.25$13.02400——
2012-07-26$10.38$13.175,600——
2012-07-25$10.20$12.951,200——
2012-07-24$10.50$13.33600——
2012-07-23$10.75$13.650——
2012-07-20$10.75$13.656,200——
2012-07-19$10.45$13.271,400——
2012-07-18$10.38$13.170——
2012-07-17$10.38$13.170——
2012-07-16$10.38$13.179,200——
2012-07-13$10.63$13.490——
2012-07-12$10.63$13.490——
2012-07-11$10.63$13.490——
2012-07-10$10.63$13.49800——
2012-07-09$10.63$13.491,200——
2012-07-06$10.50$13.332,000——
2012-07-05$10.63$13.490——
2012-07-03$10.63$13.490——
2012-07-02$10.63$13.490——
2012-06-29$10.63$13.490——
2012-06-28$10.63$13.490——
2012-06-27$10.63$13.490——
2012-06-26$10.63$13.490——
2012-06-25$10.63$13.492,200——
2012-06-22$10.92$13.871,800——
2012-06-21$10.75$13.534,800——
2012-06-20$10.63$13.370——
2012-06-19$10.63$13.370——
2012-06-18$10.63$13.370——
2012-06-15$10.63$13.376,000——
2012-06-14$10.20$12.841,200——
2012-06-13$10.20$12.842,000——
2012-06-12$10.65$13.409,400——
2012-06-11$10.62$13.370——
2012-06-08$10.62$13.37400——
2012-06-07$10.23$12.88400——
2012-06-06$10.28$12.938,400——
2012-06-05$10.38$13.060——
2012-06-04$10.38$13.060——
2012-06-01$10.38$13.06400——
2012-05-31$10.62$13.37400——
2012-05-30$10.55$13.280——
2012-05-29$10.55$13.280——
2012-05-25$10.55$13.280——
2012-05-24$10.55$13.280——
2012-05-23$10.55$13.280——
2012-05-22$10.55$13.280——
2012-05-21$10.55$13.281,000——
2012-05-18$10.50$13.22400——
2012-05-17$10.95$13.784,600——
2012-05-16$10.95$13.7816,000——
2012-05-15$10.95$13.78400——
2012-05-14$10.95$13.781,000——
2012-05-11$10.58$13.310——
2012-05-10$10.58$13.310——
2012-05-09$10.58$13.3120,400——
2012-05-08$10.98$13.8116,000——
2012-05-07$10.98$13.810——
2012-05-04$10.98$13.810——
2012-05-03$10.98$13.812,800——
2012-05-02$10.98$13.814,800——
2012-05-01$10.53$13.250——
2012-04-30$10.53$13.25600——
2012-04-27$10.98$13.810——
2012-04-26$10.98$13.81200——
2012-04-25$10.70$13.47800——
2012-04-24$10.73$13.51400——
2012-04-23$10.40$13.092,600——
2012-04-20$11.00$13.8516,400——
2012-04-19$10.33$13.003,800——
2012-04-18$10.02$12.613,600——
2012-04-17$10.02$12.610——
2012-04-16$10.02$12.61200——
2012-04-13$10.25$12.890——
2012-04-12$10.25$12.890——
2012-04-11$10.25$12.890——
2012-04-10$10.25$12.897,200——
2012-04-09$10.25$12.902,600——
2012-04-05$10.38$13.0634,000——
2012-04-04$10.25$12.9010,600——
2012-04-03$10.25$12.902,000——
2012-04-02$9.75$12.27800——
2012-03-30$9.88$12.430——
2012-03-29$9.88$12.430——
2012-03-28$9.88$12.430——
2012-03-27$9.88$12.433,000——
2012-03-26$10.25$12.9010,600——
2012-03-23$9.75$12.270——
2012-03-22$9.75$12.150——
2012-03-21$9.75$12.15800——
2012-03-20$9.75$12.150——
2012-03-19$9.75$12.156,600——
2012-03-16$10.25$12.780——
2012-03-15$10.25$12.780——
2012-03-14$10.25$12.780——
2012-03-13$10.25$12.780——
2012-03-12$10.25$12.781,000——
2012-03-09$10.25$12.781,000——
2012-03-08$10.25$12.78800——
2012-03-07$10.38$12.9313,800——
2012-03-06$10.33$12.88400——
2012-03-05$10.50$13.090——
2012-03-02$10.50$13.0946,400——
2012-03-01$10.50$13.093,000——
2012-02-29$10.50$13.091,600——
2012-02-28$10.13$12.625,600——
2012-02-27$9.41$11.730——
2012-02-24$9.41$11.73600——
2012-02-23$9.41$11.73200——
2012-02-22$9.50$11.840——
2012-02-21$9.50$11.840——
2012-02-17$9.50$11.8424,400——
2012-02-16$9.38$11.680——
2012-02-15$9.38$11.6815,200——
2012-02-14$9.01$11.223,000——
2012-02-13$9.00$11.227,800——
2012-02-10$9.00$11.22800——
2012-02-09$9.00$11.220——
2012-02-08$9.00$11.220——
2012-02-07$9.00$11.220——
2012-02-06$9.00$11.220——
2012-02-03$9.00$11.220——
2012-02-02$9.00$11.220——
2012-02-01$9.00$11.222,000——
2012-01-31$9.00$11.220——
2012-01-30$9.00$11.22800——
2012-01-27$9.00$11.221,000——
2012-01-26$9.12$11.3725,600——
2012-01-25$9.14$11.395,000——
2012-01-24$9.14$11.391,000——
2012-01-23$9.25$11.536,200——
2012-01-20$9.35$11.657,400——
2012-01-19$9.28$11.56800——
2012-01-18$9.13$11.379,400——
2012-01-17$9.13$11.373,400——
2012-01-13$9.10$11.344,000——
2012-01-12$9.33$11.620——
2012-01-11$9.33$11.62400——
2012-01-10$9.38$11.6812,200——
2012-01-09$9.00$11.220——
2012-01-06$9.00$11.220——
2012-01-05$9.00$11.220——
2012-01-04$9.00$11.22200——
2012-01-03$8.78$10.940——