Farmers & Merchants Bancorp, Inc. ( FMAO) - Price History
Monthly price history for FMAO (Farmers & Merchants Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $36.64 | $36.64 |
| October 2026 | $36.42 | $36.42 |
| September 2026 | $34.38 | $34.62 |
| August 2026 | $33.71 | $33.95 |
| July 2026 | $33.12 | $33.36 |
| June 2026 | $30.13 | $30.58 |
| May 2026 | $27.52 | $27.93 |
| April 2026 | $26.39 | $26.78 |
| March 2026 | $25.07 | $25.67 |
| February 2026 | $25.25 | $25.86 |
| January 2026 | $26.20 | $26.83 |
| December 2025 | $24.14 | $24.72 |
| November 2025 | $23.72 | $24.50 |
| October 2025 | $23.13 | $23.90 |
| September 2025 | $23.98 | $25.01 |
| August 2025 | $25.37 | $26.46 |
| July 2025 | $23.02 | $24.01 |
| June 2025 | $24.05 | $25.28 |
| May 2025 | $22.65 | $23.81 |
| April 2025 | $24.90 | $26.17 |
| March 2025 | $22.52 | $23.91 |
| February 2025 | $24.21 | $25.70 |
| January 2025 | $25.59 | $27.17 |
| December 2024 | $27.74 | $29.45 |
| November 2024 | $31.34 | $33.52 |
| October 2024 | $25.35 | $27.11 |
| September 2024 | $25.63 | $27.65 |
| August 2024 | $25.48 | $27.49 |
| July 2024 | $25.52 | $27.53 |
| June 2024 | $21.31 | $23.22 |
| May 2024 | $20.25 | $22.06 |
| April 2024 | $18.82 | $20.50 |
| March 2024 | $20.46 | $22.29 |
| February 2024 | $18.36 | $20.20 |
| January 2024 | $20.54 | $22.60 |
| December 2023 | $22.54 | $24.80 |
| November 2023 | $17.58 | $19.50 |
| October 2023 | $15.71 | $17.42 |
| September 2023 | $15.62 | $17.53 |
| August 2023 | $17.02 | $19.10 |
| July 2023 | $18.99 | $21.32 |
| June 2023 | $19.87 | $22.51 |
| May 2023 | $17.56 | $19.89 |
| April 2023 | $20.12 | $22.80 |
| March 2023 | $21.46 | $24.32 |
| February 2023 | $22.68 | $25.90 |
| January 2023 | $24.91 | $28.45 |
| December 2022 | $23.80 | $27.18 |
| November 2022 | $24.91 | $28.68 |
| October 2022 | $25.42 | $29.26 |
| September 2022 | $23.34 | $26.87 |
| August 2022 | $24.62 | $28.56 |
| July 2022 | $26.42 | $30.65 |
| June 2022 | $28.43 | $33.19 |
| May 2022 | $34.52 | $40.30 |
| April 2022 | $32.77 | $38.25 |
| March 2022 | $30.97 | $36.15 |
| February 2022 | $28.42 | $33.35 |
| January 2022 | $26.92 | $31.59 |
| December 2021 | $27.98 | $32.83 |
| November 2021 | $24.57 | $29.01 |
| October 2021 | $21.50 | $25.38 |
| September 2021 | $18.97 | $22.40 |
| August 2021 | $19.13 | $22.76 |
| July 2021 | $18.45 | $21.96 |
| June 2021 | $18.34 | $21.82 |
| May 2021 | $18.35 | $22 |
| April 2021 | $19.60 | $23.50 |
| March 2021 | $20.96 | $25.14 |
| February 2021 | $19.09 | $23.05 |
| January 2021 | $18.97 | $22.90 |
| December 2020 | $19.05 | $23 |
| November 2020 | $18.81 | $22.88 |
| October 2020 | $16.49 | $20.06 |
| September 2020 | $16.45 | $20.01 |
| August 2020 | $17.57 | $21.55 |
| July 2020 | $17.52 | $21.49 |
| June 2020 | $17.32 | $21.24 |
| May 2020 | $17.58 | $21.73 |
| April 2020 | $19.42 | $24 |
| March 2020 | $20.96 | $25.91 |
| February 2020 | $21.38 | $26.60 |
| January 2020 | $23.63 | $29.40 |
| December 2019 | $24.23 | $30.15 |
| November 2019 | $20.75 | $25.95 |
| October 2019 | $20.47 | $25.60 |
| September 2019 | $20.76 | $25.96 |
| August 2019 | $20.34 | $25.58 |
| July 2019 | $22.77 | $28.64 |
| June 2019 | $23.15 | $29.12 |
| May 2019 | $23.37 | $29.55 |
| April 2019 | $25.10 | $31.74 |
| March 2019 | $23.80 | $30.10 |
| February 2019 | $24.07 | $30.61 |
| January 2019 | $24.79 | $31.53 |
| December 2018 | $30.27 | $38.49 |
| November 2018 | $32.17 | $41.07 |
| October 2018 | $31.84 | $40.65 |
| September 2018 | $33.25 | $42.59 |
| August 2018 | $35.51 | $45.49 |
| July 2018 | $36.41 | $46.64 |
| June 2018 | $31.50 | $40.35 |
| May 2018 | $32.19 | $41.35 |
| April 2018 | $34.33 | $44.11 |
| March 2018 | $31.42 | $40.37 |
| February 2018 | $28.71 | $37 |
| January 2018 | $31.56 | $40.68 |
| December 2017 | $31.66 | $40.80 |
| November 2017 | $31.46 | $40.67 |
| October 2017 | $28.64 | $37.02 |
| September 2017 | $28.20 | $36.45 |
| August 2017 | $25.80 | $66.96 |
| July 2017 | $22.99 | $59.65 |
| June 2017 | $23.89 | $62 |
| May 2017 | $21.47 | $56 |
| April 2017 | $16.56 | $43.20 |
| March 2017 | $16.14 | $42.10 |
| February 2017 | $14.99 | $39.31 |
| January 2017 | $13.73 | $36 |
| December 2016 | $13.35 | $35 |
| November 2016 | $12.60 | $33.25 |
| October 2016 | $12.50 | $33 |
| September 2016 | $11.67 | $30.81 |
| August 2016 | $11.38 | $30.25 |
| July 2016 | $11.94 | $31.75 |
| June 2016 | $10.44 | $28.45 |
| May 2016 | $10.54 | $28.73 |
| April 2016 | $10.28 | $28 |
| March 2016 | $10.02 | $27.30 |
| February 2016 | $10.02 | $27.51 |
| January 2016 | $9.69 | $26.61 |
| December 2015 | $9.79 | $26.90 |
| November 2015 | $9.49 | $26.50 |
| October 2015 | $9.36 | $26.15 |
| September 2015 | $9.22 | $25.75 |
| August 2015 | $9.34 | $26.30 |
| July 2015 | $9.67 | $27.25 |
| June 2015 | $9.65 | $27.20 |
| May 2015 | $9.44 | $26.80 |
| April 2015 | $9.15 | $25.99 |
| March 2015 | $9.15 | $26 |
| February 2015 | $8.90 | $25.50 |
| January 2015 | $8.90 | $25.50 |
| December 2014 | $9.34 | $26.74 |
| November 2014 | $9.01 | $26 |
| October 2014 | $9.35 | $27 |
| September 2014 | $8.83 | $25.50 |
| August 2014 | $8.67 | $25.25 |
| July 2014 | $9.02 | $26.25 |
| June 2014 | $8.42 | $24.50 |
| May 2014 | $8.34 | $24.50 |
| April 2014 | $8.41 | $24.70 |
| March 2014 | $8.26 | $24.25 |
| February 2014 | $7.77 | $23.01 |
| January 2014 | $8.12 | $24.05 |
| December 2013 | $7.45 | $22.06 |
| November 2013 | $6.91 | $20.65 |
| October 2013 | $7.11 | $21.25 |
| September 2013 | $7.36 | $22 |
| August 2013 | $7.04 | $21.25 |
| July 2013 | $7.21 | $21.75 |
| June 2013 | $7.11 | $21.45 |
| May 2013 | $7.09 | $21.60 |
| April 2013 | $7.14 | $21.75 |
| March 2013 | $7.22 | $22 |
| February 2013 | $6.95 | $21.35 |
| January 2013 | $7 | $21.50 |
| December 2012 | $6.51 | $20 |
| November 2012 | $6.47 | $20.10 |
| October 2012 | $6.76 | $21 |
| September 2012 | $6.54 | $20.50 |
| August 2012 | $6.44 | $20.20 |
| July 2012 | $6.49 | $20.35 |
| June 2012 | $6.78 | $21.25 |
| May 2012 | $6.71 | $21.24 |
| April 2012 | $6.65 | $21.05 |
| March 2012 | $6.24 | $19.75 |
| February 2012 | $6.57 | $21 |
| January 2012 | $5.63 | $18 |
| December 2011 | $5.50 | $17.56 |
| November 2011 | $5.45 | $17.60 |
| October 2011 | $5.36 | $17.30 |
| September 2011 | $5.36 | $17.30 |
| August 2011 | $5.48 | $17.90 |
| July 2011 | $5.59 | $18.25 |
| June 2011 | $5.44 | $17.75 |
| May 2011 | $5.61 | $18.50 |
| April 2011 | $5.61 | $18.50 |
| March 2011 | $5.61 | $18.50 |
| February 2011 | $5.49 | $18.30 |
| January 2011 | $5.61 | $18.70 |
| December 2010 | $5.40 | $18 |
| November 2010 | $5.07 | $17.10 |
| October 2010 | $5.31 | $17.90 |
| September 2010 | $5.64 | $19 |
| August 2010 | $5.51 | $18.75 |
| July 2010 | $5.43 | $18.50 |
| June 2010 | $5.39 | $18.35 |
| May 2010 | $5.56 | $19.10 |
| April 2010 | $5.31 | $18.25 |
| March 2010 | $4.95 | $17 |
| February 2010 | $4.89 | $17 |
| January 2010 | $5.04 | $17.50 |
| December 2009 | $4.70 | $16.32 |
| November 2009 | $4.33 | $15.20 |
| October 2009 | $4.98 | $17.50 |
| September 2009 | $5.63 | $19.75 |
| August 2009 | $5.58 | $19.75 |
| July 2009 | $5.78 | $20.49 |
| June 2009 | $5.72 | $20.25 |
| May 2009 | $5.16 | $18.45 |
| April 2009 | $4.98 | $17.80 |
| March 2009 | $5.17 | $18.50 |
| February 2009 | $5.19 | $18.75 |
| January 2009 | $5.19 | $18.75 |
| December 2008 | $5.54 | $20 |
| November 2008 | $5.49 | $20 |
| October 2008 | $5.28 | $19.25 |
| September 2008 | $5.86 | $21.35 |
| August 2008 | $5.85 | $21.50 |
| July 2008 | $5.71 | $21 |
| June 2008 | $5.62 | $20.65 |
| May 2008 | $5.71 | $21.15 |
| April 2008 | $5.29 | $19.60 |
| March 2008 | $5.40 | $20 |
| February 2008 | $4.75 | $18.05 |
| January 2008 | $4.95 | $18.80 |
| December 2007 | $5.28 | $20.25 |
| November 2007 | $4.96 | $19 |
| October 2007 | $5.14 | $19.70 |
| September 2007 | $5.28 | $20.25 |
| August 2007 | $5.27 | $20.35 |
| July 2007 | $5.58 | $21.54 |
| June 2007 | $5.67 | $22.05 |
| May 2007 | $5.78 | $22.50 |
| April 2007 | $5.74 | $22.35 |
| March 2007 | $5.92 | $23.05 |
| February 2007 | $5.69 | $22.30 |
| January 2007 | $5.64 | $22.11 |
| December 2006 | $5.72 | $22.40 |
| November 2006 | $5.64 | $22.25 |
| October 2006 | $5.70 | $22.50 |
| September 2006 | $5.70 | $22.50 |
| August 2006 | $5.54 | $22 |
| July 2006 | $5.85 | $23.25 |
| June 2006 | $5.79 | $23 |
| May 2006 | $5.76 | $23.05 |
| April 2006 | $5.63 | $90 |
| March 2006 | $5.72 | $91.50 |
| February 2006 | $5.47 | $88 |
| January 2006 | $5.41 | $87 |
| December 2005 | $5.60 | $90 |
| November 2005 | $5.68 | $92 |
| October 2005 | $6.17 | $100 |
| September 2005 | $6.30 | $102 |
| August 2005 | $6.76 | $110 |
| July 2005 | $6.91 | $112.50 |
| June 2005 | $6.76 | $110 |
| May 2005 | $6.79 | $111 |
| April 2005 | $6.73 | $110 |
| March 2005 | $6.73 | $110 |
| February 2005 | $6.71 | $110 |
| January 2005 | $6.86 | $112.50 |
| November 2004 | $6.67 | $110 |
FMAO
List: Contenders
Price: $36.64
52 week price:
Dividend Yield: 2.55%
5-year range yield:
Forward Dividend Yield: 2.59%
Payout Ratio: 56.73%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 3.11 USD
P/E Ratio: 11.76
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 15600
Market Capitalization: 503.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 4.57%
DGR5: 6.58%
DGR10: 9.32%
DGR20: 7.86%