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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.00$36.6911,600——
2020-12-30$23.01$36.703,900——
2020-12-29$23.49$37.478,300——
2020-12-28$23.12$36.889,100——
2020-12-24$22.97$36.374,800——
2020-12-23$23.07$36.534,300——
2020-12-22$23.09$36.563,100——
2020-12-21$23.55$37.295,200——
2020-12-18$24.03$38.0560,600——
2020-12-17$24.71$39.1211,800——
2020-12-16$24.01$38.0112,400——
2020-12-15$23.70$37.5213,200——
2020-12-14$22.78$36.0710,800——
2020-12-11$23.02$36.4516,000——
2020-12-10$23.70$37.527,400——
2020-12-09$22.77$36.0513,900——
2020-12-08$22.94$36.3221,000——
2020-12-07$22.24$35.217,000——
2020-12-04$22.67$35.8911,200——
2020-12-03$22.70$35.943,800——
2020-12-02$22.02$34.867,100——
2020-12-01$22.70$35.947,200——
2020-11-30$22.88$36.226,900——
2020-11-27$22.99$36.405,200——
2020-11-25$24.07$38.116,600——
2020-11-24$23.65$37.4417,400——
2020-11-23$22.73$35.9911,000——
2020-11-20$22.36$35.405,200——
2020-11-19$23.13$36.624,200——
2020-11-18$23.50$37.217,000——
2020-11-17$23.77$37.6310,600——
2020-11-16$24.11$38.1714,800——
2020-11-13$22.53$35.676,900——
2020-11-12$21.64$34.266,000——
2020-11-11$23.01$36.4311,500——
2020-11-10$23.69$37.5119,600——
2020-11-09$22.39$35.4519,900——
2020-11-06$20.21$32.005,300——
2020-11-05$20.71$32.797,800——
2020-11-04$20.29$32.124,900——
2020-11-03$21.21$33.5813,900——
2020-11-02$20.60$32.614,200——
2020-10-30$20.06$31.768,300——
2020-10-29$20.45$32.386,500——
2020-10-28$19.87$31.4617,400——
2020-10-27$21.49$34.024,000——
2020-10-26$21.77$34.475,900——
2020-10-23$21.81$34.535,200——
2020-10-22$21.33$33.7711,000——
2020-10-21$21.21$33.5820,300——
2020-10-20$20.99$33.236,100——
2020-10-19$20.09$31.815,100——
2020-10-16$20.25$32.0614,000——
2020-10-15$20.25$32.066,800——
2020-10-14$19.79$31.339,800——
2020-10-13$19.70$31.1914,600——
2020-10-12$20.41$32.316,100——
2020-10-09$20.20$31.985,100——
2020-10-08$20.28$32.118,500——
2020-10-07$20.56$32.5517,800——
2020-10-06$20.15$31.9010,300——
2020-10-05$20.28$32.115,900——
2020-10-02$20.21$32.005,200——
2020-10-01$20.02$31.708,400——
2020-09-30$20.01$31.682,600——
2020-09-29$20.55$32.541,900——
2020-09-28$20.21$32.005,400——
2020-09-25$20.23$31.765,500——
2020-09-24$19.65$30.859,000——
2020-09-23$19.79$31.0717,100——
2020-09-22$20.99$32.959,400——
2020-09-21$20.49$32.1721,100——
2020-09-18$21.49$33.7454,500——
2020-09-17$21.15$33.203,500——
2020-09-16$20.85$32.7310,400——
2020-09-15$20.85$32.734,700——
2020-09-14$20.77$32.615,800——
2020-09-11$20.27$31.826,500——
2020-09-10$20.90$32.813,700——
2020-09-09$20.78$32.6210,100——
2020-09-08$21.33$33.496,600——
2020-09-04$21.83$34.276,800——
2020-09-03$22.10$34.706,900——
2020-09-02$22.10$34.705,300——
2020-09-01$21.79$34.214,300——
2020-08-31$21.55$33.8313,300——
2020-08-28$21.79$34.218,400——
2020-08-27$21.63$33.968,600——
2020-08-26$21.54$33.826,300——
2020-08-25$21.82$34.265,200——
2020-08-24$21.97$34.494,000——
2020-08-21$21.52$33.797,600——
2020-08-20$21.95$34.463,700——
2020-08-19$21.66$34.005,400——
2020-08-18$21.38$33.576,500——
2020-08-17$21.78$34.197,300——
2020-08-14$22.64$35.544,900——
2020-08-13$22.99$36.093,800——
2020-08-12$23.10$36.277,900——
2020-08-11$22.44$35.235,400——
2020-08-10$22.42$35.2010,400——
2020-08-07$21.89$34.3711,600——
2020-08-06$21.79$34.213,000——
2020-08-05$21.67$34.0210,000——
2020-08-04$21.49$33.743,500——
2020-08-03$21.35$33.529,700——
2020-07-31$21.49$33.7414,800——
2020-07-30$21.65$33.996,500——
2020-07-29$21.63$33.966,600——
2020-07-28$21.57$33.864,300——
2020-07-27$22.39$35.1513,400——
2020-07-24$21.90$34.3812,600——
2020-07-23$21.97$34.494,500——
2020-07-22$21.95$34.465,300——
2020-07-21$21.98$34.516,800——
2020-07-20$20.40$32.033,200——
2020-07-17$20.76$32.5912,300——
2020-07-16$20.51$32.205,300——
2020-07-15$21.35$33.5219,900——
2020-07-14$20.17$31.6715,500——
2020-07-13$19.75$31.016,100——
2020-07-10$20.42$32.0610,000——
2020-07-09$19.75$31.0118,700——
2020-07-08$20.09$31.5411,100——
2020-07-07$20.02$31.4319,100——
2020-07-06$20.65$32.4211,600——
2020-07-02$20.52$32.224,900——
2020-07-01$21.30$33.446,600——
2020-06-30$21.24$33.356,800——
2020-06-29$21.00$32.9710,800——
2020-06-26$19.84$31.1550,400——
2020-06-25$21.32$33.2210,300——
2020-06-24$20.25$31.559,800——
2020-06-23$20.89$32.555,600——
2020-06-22$21.60$33.666,900——
2020-06-19$21.89$34.1144,600——
2020-06-18$22.00$34.283,700——
2020-06-17$21.31$33.207,200——
2020-06-16$22.80$35.5312,700——
2020-06-15$21.14$32.9416,400——
2020-06-12$20.54$32.0021,000——
2020-06-11$19.79$30.8425,300——
2020-06-10$21.82$34.0014,400——
2020-06-09$21.97$34.2310,000——
2020-06-08$23.17$36.108,600——
2020-06-05$23.89$37.2232,700——
2020-06-04$22.71$35.397,500——
2020-06-03$22.22$34.6214,200——
2020-06-02$20.49$31.9314,800——
2020-06-01$20.51$31.9637,800——
2020-05-29$21.73$33.8610,400——
2020-05-28$23.23$36.2011,900——
2020-05-27$23.75$37.0117,700——
2020-05-26$22.85$35.6012,000——
2020-05-22$21.78$33.946,900——
2020-05-21$22.17$34.547,000——
2020-05-20$22.64$35.2811,600——
2020-05-19$22.08$34.408,800——
2020-05-18$22.90$35.6823,400——
2020-05-15$20.47$31.9012,600——
2020-05-14$20.39$31.7721,700——
2020-05-13$20.60$32.1011,600——
2020-05-12$21.00$32.7215,800——
2020-05-11$21.99$34.2618,700——
2020-05-08$22.83$35.5712,300——
2020-05-07$21.60$33.6611,400——
2020-05-06$21.35$33.2712,500——
2020-05-05$21.70$33.8111,900——
2020-05-04$23.60$36.7713,200——
2020-05-01$23.27$36.2616,600——
2020-04-30$24.00$37.4017,200——
2020-04-29$27.85$43.3922,600——
2020-04-28$24.86$38.7411,700——
2020-04-27$24.44$38.0815,700——
2020-04-24$22.39$34.899,200——
2020-04-23$21.97$34.2318,700——
2020-04-22$21.93$34.1712,500——
2020-04-21$21.70$33.8118,300——
2020-04-20$20.81$32.4317,100——
2020-04-17$20.73$32.3018,800——
2020-04-16$18.78$29.2624,500——
2020-04-15$21.01$32.7416,600——
2020-04-14$22.60$35.219,100——
2020-04-13$22.20$34.599,000——
2020-04-09$24.46$38.1111,900——
2020-04-08$23.74$36.9919,000——
2020-04-07$23.93$37.2916,100——
2020-04-06$24.01$37.4120,500——
2020-04-03$20.90$32.5710,400——
2020-04-02$22.48$35.0311,700——
2020-04-01$22.65$35.2919,900——
2020-03-31$25.91$40.3718,000——
2020-03-30$24.95$38.889,100——
2020-03-27$24.03$37.1919,200——
2020-03-26$27.90$43.1821,100——
2020-03-25$26.08$40.3713,800——
2020-03-24$25.21$39.0221,000——
2020-03-23$22.40$34.6724,400——
2020-03-20$22.00$34.0545,700——
2020-03-19$26.73$41.3733,300——
2020-03-18$21.91$33.9121,500——
2020-03-17$26.01$40.2628,800——
2020-03-16$21.35$33.0528,000——
2020-03-13$21.00$32.5031,100——
2020-03-12$17.40$26.9324,700——
2020-03-11$19.90$30.8018,400——
2020-03-10$22.00$34.0518,400——
2020-03-09$22.38$34.6410,500——
2020-03-06$25.35$39.247,100——
2020-03-05$25.50$39.479,800——
2020-03-04$27.85$43.115,100——
2020-03-03$26.40$40.8613,700——
2020-03-02$26.64$41.236,400——
2020-02-28$26.60$41.1717,800——
2020-02-27$26.73$41.3713,900——
2020-02-26$27.80$43.0315,000——
2020-02-25$27.18$42.077,800——
2020-02-24$27.32$42.297,300——
2020-02-21$28.01$43.359,300——
2020-02-20$28.50$44.117,400——
2020-02-19$28.72$44.452,300——
2020-02-18$29.01$44.908,200——
2020-02-14$28.25$43.725,000——
2020-02-13$29.35$45.431,900——
2020-02-12$29.31$45.374,400——
2020-02-11$29.40$45.503,600——
2020-02-10$29.80$46.124,300——
2020-02-07$29.61$45.836,500——
2020-02-06$29.50$45.668,500——
2020-02-05$29.88$46.256,300——
2020-02-04$29.62$45.855,500——
2020-02-03$29.40$45.5013,200——
2020-01-31$29.40$45.5014,200——
2020-01-30$29.87$46.232,600——
2020-01-29$30.00$46.435,100——
2020-01-28$30.21$46.768,500——
2020-01-27$29.91$46.2926,700——
2020-01-24$29.72$46.005,000——
2020-01-23$29.79$46.1111,300——
2020-01-22$29.98$46.404,200——
2020-01-21$29.80$46.128,700——
2020-01-17$29.50$45.6612,500——
2020-01-16$30.23$46.7912,400——
2020-01-15$29.67$45.924,600——
2020-01-14$29.53$45.7112,600——
2020-01-13$29.94$46.345,000——
2020-01-10$29.52$45.699,500——
2020-01-09$29.74$46.035,500——
2020-01-08$29.57$45.778,400——
2020-01-07$29.31$45.374,600——
2020-01-06$29.66$45.9112,600——
2020-01-03$29.60$45.816,800——
2020-01-02$30.32$46.933,600——