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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$11.03$14.8328,000——
2013-12-30$11.25$15.1220,000——
2013-12-27$11.13$14.9575,400——
2013-12-26$11.38$15.150——
2013-12-24$11.38$15.157,800——
2013-12-23$10.88$14.484,800——
2013-12-20$11.00$14.655,600——
2013-12-19$10.75$14.320——
2013-12-18$10.75$14.322,200——
2013-12-17$10.80$14.382,000——
2013-12-16$10.68$14.221,800——
2013-12-13$10.40$13.85400——
2013-12-12$10.33$13.750——
2013-12-11$10.33$13.75800——
2013-12-10$10.75$14.320——
2013-12-09$10.75$14.327,200——
2013-12-06$10.33$13.75400——
2013-12-05$10.33$13.750——
2013-12-04$10.33$13.752,200——
2013-12-03$10.33$13.750——
2013-12-02$10.33$13.750——
2013-11-29$10.33$13.750——
2013-11-27$10.33$13.751,200——
2013-11-26$10.75$14.310——
2013-11-25$10.75$14.312,400——
2013-11-22$10.63$14.15400——
2013-11-21$10.73$14.280——
2013-11-20$10.73$14.286,400——
2013-11-19$10.50$13.980——
2013-11-18$10.50$13.980——
2013-11-15$10.50$13.980——
2013-11-14$10.50$13.98600——
2013-11-13$10.63$14.15800——
2013-11-12$11.00$14.650——
2013-11-11$11.00$14.650——
2013-11-08$11.00$14.650——
2013-11-07$11.00$14.650——
2013-11-06$11.00$14.650——
2013-11-05$11.00$14.65800——
2013-11-04$10.88$14.4815,200——
2013-11-01$10.63$14.150——
2013-10-31$10.63$14.152,600——
2013-10-30$10.50$13.989,600——
2013-10-29$10.85$14.450——
2013-10-28$10.85$14.450——
2013-10-25$10.85$14.450——
2013-10-24$10.85$14.456,200——
2013-10-23$10.50$13.980——
2013-10-22$10.50$13.983,600——
2013-10-21$10.50$13.988,600——
2013-10-18$10.50$13.9811,800——
2013-10-17$10.00$13.3212,000——
2013-10-16$10.00$13.322,200——
2013-10-15$10.00$13.323,000——
2013-10-14$10.20$13.581,200——
2013-10-11$10.25$13.6510,200——
2013-10-10$10.50$13.9830,000——
2013-10-09$10.63$14.150——
2013-10-08$10.63$14.151,400——
2013-10-07$10.70$14.240——
2013-10-04$10.70$14.243,800——
2013-10-03$10.59$14.107,800——
2013-10-02$10.69$14.23400——
2013-10-01$11.00$14.650——
2013-09-30$11.00$14.6524,000——
2013-09-27$11.00$14.650——
2013-09-26$11.00$14.5210,200——
2013-09-25$10.88$14.353,000——
2013-09-24$10.93$14.420——
2013-09-23$10.93$14.429,000——
2013-09-20$10.93$14.420——
2013-09-19$10.93$14.4260,200——
2013-09-18$10.63$14.034,400——
2013-09-17$10.63$14.034,000——
2013-09-16$10.63$14.032,000——
2013-09-13$10.63$14.021,000——
2013-09-12$10.75$14.190——
2013-09-11$10.75$14.190——
2013-09-10$10.75$14.190——
2013-09-09$10.75$14.190——
2013-09-06$10.75$14.192,200——
2013-09-05$10.75$14.191,000——
2013-09-04$10.63$14.02200——
2013-09-03$10.63$14.020——
2013-08-30$10.63$14.02600——
2013-08-29$10.63$14.020——
2013-08-28$10.63$14.020——
2013-08-27$10.63$14.020——
2013-08-26$10.63$14.02400——
2013-08-23$10.63$14.020——
2013-08-22$10.63$14.02400——
2013-08-21$10.63$14.022,000——
2013-08-20$10.63$14.021,800——
2013-08-19$10.78$14.22800——
2013-08-16$11.00$14.52800——
2013-08-15$10.83$14.291,800——
2013-08-14$11.00$14.520——
2013-08-13$11.00$14.520——
2013-08-12$11.00$14.520——
2013-08-09$11.00$14.520——
2013-08-08$11.00$14.520——
2013-08-07$11.00$14.52200——
2013-08-06$11.05$14.580——
2013-08-05$11.05$14.580——
2013-08-02$11.05$14.580——
2013-08-01$11.05$14.581,000——
2013-07-31$10.88$14.35200——
2013-07-30$11.00$14.520——
2013-07-29$11.00$14.520——
2013-07-26$11.00$14.521,000——
2013-07-25$11.24$14.837,800——
2013-07-24$11.00$14.514,000——
2013-07-23$11.00$14.514,000——
2013-07-22$10.95$14.45400——
2013-07-19$10.95$14.455,400——
2013-07-18$10.95$14.4524,800——
2013-07-17$10.64$14.030——
2013-07-16$10.64$14.030——
2013-07-15$10.64$14.030——
2013-07-12$10.64$14.03800——
2013-07-11$10.90$14.382,000——
2013-07-10$10.75$14.19600——
2013-07-09$10.74$14.170——
2013-07-08$10.74$14.172,000——
2013-07-05$10.73$14.150——
2013-07-03$10.73$14.150——
2013-07-02$10.73$14.150——
2013-07-01$10.73$14.150——
2013-06-28$10.73$14.15800——
2013-06-27$10.73$14.020——
2013-06-26$10.73$14.020——
2013-06-25$10.73$14.021,200——
2013-06-24$10.63$13.892,200——
2013-06-21$10.80$14.12600——
2013-06-20$10.65$13.920——
2013-06-19$10.65$13.920——
2013-06-18$10.65$13.921,800——
2013-06-17$10.58$13.820——
2013-06-14$10.58$13.820——
2013-06-13$10.58$13.820——
2013-06-12$10.58$13.82600——
2013-06-11$10.63$13.89800——
2013-06-10$10.50$13.730——
2013-06-07$10.50$13.730——
2013-06-06$10.50$13.730——
2013-06-05$10.50$13.733,400——
2013-06-04$10.63$13.890——
2013-06-03$10.63$13.89600——
2013-05-31$10.80$14.120——
2013-05-30$10.80$14.120——
2013-05-29$10.80$14.121,400——
2013-05-28$10.80$14.120——
2013-05-24$10.80$14.12400——
2013-05-23$10.83$14.15800——
2013-05-22$10.75$14.056,800——
2013-05-21$10.75$14.05200——
2013-05-20$10.75$14.053,800——
2013-05-17$10.95$14.310——
2013-05-16$10.95$14.310——
2013-05-15$10.95$14.31200——
2013-05-14$10.95$14.310——
2013-05-13$10.95$14.310——
2013-05-10$10.95$14.31200——
2013-05-09$10.95$14.310——
2013-05-08$10.95$14.310——
2013-05-07$10.95$14.310——
2013-05-06$10.95$14.313,000——
2013-05-03$10.75$14.050——
2013-05-02$10.75$14.050——
2013-05-01$10.75$14.05200——
2013-04-30$10.88$14.220——
2013-04-29$10.88$14.2260,200——
2013-04-26$10.78$14.09200——
2013-04-25$11.13$14.54400——
2013-04-24$11.13$14.540——
2013-04-23$11.13$14.540——
2013-04-22$11.13$14.5413,800——
2013-04-19$10.88$14.22400——
2013-04-18$10.78$14.09200——
2013-04-17$10.75$14.051,200——
2013-04-16$10.75$14.050——
2013-04-15$10.75$14.054,200——
2013-04-12$10.55$13.790——
2013-04-11$10.55$13.790——
2013-04-10$10.55$13.791,000——
2013-04-09$10.88$14.221,400——
2013-04-08$10.88$14.220——
2013-04-05$10.88$14.220——
2013-04-04$10.88$14.220——
2013-04-03$10.88$14.220——
2013-04-02$10.88$14.22800——
2013-04-01$10.88$14.22600——
2013-03-28$11.00$14.381,600——
2013-03-27$10.75$14.05600——
2013-03-26$11.00$14.380——
2013-03-25$11.00$14.252,200——
2013-03-22$10.98$14.227,000——
2013-03-21$10.88$14.095,800——
2013-03-20$10.75$13.93400——
2013-03-19$10.69$13.850——
2013-03-18$10.69$13.851,800——
2013-03-15$10.75$13.931,800——
2013-03-14$10.63$13.760——
2013-03-13$10.63$13.761,400——
2013-03-12$10.85$14.060——
2013-03-11$10.85$14.061,000——
2013-03-08$10.85$14.062,400——
2013-03-07$10.88$14.097,800——
2013-03-06$10.63$13.771,000——
2013-03-05$11.25$14.573,200——
2013-03-04$10.85$14.06400——
2013-03-01$10.68$13.830——
2013-02-28$10.68$13.83600——
2013-02-27$10.50$13.600——
2013-02-26$10.50$13.600——
2013-02-25$10.50$13.601,400——
2013-02-22$10.70$13.860——
2013-02-21$10.70$13.862,200——
2013-02-20$10.75$13.930——
2013-02-19$10.75$13.930——
2013-02-15$10.75$13.930——
2013-02-14$10.75$13.930——
2013-02-13$10.75$13.930——
2013-02-12$10.75$13.930——
2013-02-11$10.75$13.930——
2013-02-08$10.75$13.935,000——
2013-02-07$10.63$13.765,600——
2013-02-06$10.75$13.930——
2013-02-05$10.75$13.930——
2013-02-04$10.75$13.932,600——
2013-02-01$10.75$13.931,400——
2013-01-31$10.75$13.930——
2013-01-30$10.75$13.934,200——
2013-01-29$10.75$13.935,400——
2013-01-28$10.75$13.9321,400——
2013-01-25$10.75$13.93600——
2013-01-24$10.38$13.4410,600——
2013-01-23$10.38$13.440——
2013-01-22$10.38$13.44600——
2013-01-18$10.13$13.123,800——
2013-01-17$10.13$13.120——
2013-01-16$10.13$13.1211,800——
2013-01-15$10.50$13.6010,200——
2013-01-14$10.38$13.442,200——
2013-01-11$10.00$12.95800——
2013-01-10$10.00$12.959,000——
2013-01-09$10.10$13.083,600——
2013-01-08$9.95$12.892,400——
2013-01-07$10.00$12.95800——
2013-01-04$10.00$12.95400——
2013-01-03$10.00$12.950——
2013-01-02$10.00$12.950——