Farmers & Merchants Bancorp, Inc.
FMAONASDAQFinancial Services● Active
$28.19
+$0.10(+0.36%)
Market Cap$388125220
P/E Ratio—
52W High$29.83
52W Low$22.59
Farmers & Merchants Bancorp, Inc.（FMAO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fmao · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.14
Jun 1, 2022
-33.1% from here
5-Year Low5Y
$16.90
Oct 30, 2023
+66.9% from low
IPO Priceadj.
$10.91
Jan 30, 2006
+158.5% since IPO
1 Year Ago
$23.51
Jun 9, 2025
+19.9% in 1Y
5 Years Ago
$22.08
Jun 8, 2021
+27.7% in 5Y
10 Years Ago
$14.24
Jun 8, 2016
+98.0% in 10Y
Historical Price Data · FMAO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.50 | $28.50 | $28.00 | $28.06 | $28.06 | 28K | -1.54% |
| Jun 5, 2026 | $27.81 | $28.61 | $27.81 | $28.09 | $28.09 | 126K | +1.01% |
| Jun 4, 2026 | $27.36 | $28.10 | $27.16 | $27.86 | $27.86 | 87K | +1.83% |
| Jun 3, 2026 | $27.76 | $27.90 | $27.03 | $27.14 | $27.14 | 63K | -2.23% |
| Jun 2, 2026 | $27.27 | $28.13 | $27.27 | $28.05 | $28.05 | 75K | +2.86% |
| Jun 1, 2026 | $27.64 | $28.01 | $27.00 | $27.40 | $27.40 | 93K | -0.87% |
| May 29, 2026 | $27.76 | $28.09 | $27.76 | $27.93 | $27.93 | 52K | +0.61% |
| May 28, 2026 | $27.60 | $27.91 | $27.12 | $27.81 | $27.81 | 43K | +0.76% |
| May 27, 2026 | $27.78 | $28.28 | $27.44 | $27.87 | $27.87 | 74K | +0.32% |
| May 26, 2026 | $27.59 | $28.00 | $27.40 | $27.78 | $27.78 | 56K | +0.69% |
| May 22, 2026 | $27.74 | $28.10 | $27.17 | $27.54 | $27.54 | 59K | -0.72% |
| May 21, 2026 | $27.37 | $28.02 | $26.44 | $27.83 | $27.83 | 86K | +1.68% |
| May 20, 2026 | $27.06 | $27.91 | $27.06 | $27.56 | $27.56 | 85K | +1.85% |
| May 19, 2026 | $27.05 | $27.48 | $26.88 | $27.17 | $27.17 | 91K | +0.44% |
| May 18, 2026 | $26.44 | $27.40 | $26.32 | $27.23 | $27.23 | 122K | +2.99% |
| May 15, 2026 | $26.57 | $26.88 | $26.21 | $26.44 | $26.44 | 87K | -0.49% |
| May 14, 2026 | $26.66 | $27.34 | $26.62 | $26.73 | $26.73 | 77K | +0.26% |
| May 13, 2026 | $26.77 | $27.05 | $26.62 | $26.70 | $26.70 | 71K | -0.26% |
| May 12, 2026 | $27.20 | $27.45 | $26.31 | $26.95 | $26.95 | 139K | -0.92% |
| May 11, 2026 | $27.76 | $27.76 | $26.64 | $27.20 | $27.20 | 101K | -2.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FMAO
Jan 1 → Dec 31 · 6 years2026+13.4%$24.75 → $28.06
+13.4%
2025-17.2%$29.86 → $24.72
-17.2%
2024+20.7%$24.40 → $29.45
+20.7%
2023-8.3%$27.05 → $24.80
-8.3%
2022-16.6%$32.60 → $27.18
-16.6%
2021+49.2%$22.01 → $32.83
+49.2%
Best Year2021 · +49.2%
Worst Year2025 · -17.2%
Positive Years3 / 6
Avg Annual Return+6.8%
6Y Total Return+27.5%
6Y CAGR~+4.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in FMAO?
If you invested $1,000 in FMAO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,980
Total Return+98.0%
CAGR~+7.1% / yr
Profit+$980
Based on Jun 8, 2016 · $14.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Farmers & Merchants Bancorp, Inc.（FMAO）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $28.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FMAO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FMAO 历史股价FMP 日线复权 OHLCV