Other US listings · FMFG · stock
Farmers & Merchants Bancshares, Inc. (FMFG) stock price history
Every Other US listings trading session of Farmers & Merchants Bancshares, Inc. from May 12, 2004 to Jul 17, 2026: 5,580 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMFG adjusted close, 2004 to 2026
- $23.44
- All time high, 2023
- $20.57
- 52 week high, $15.11 low
- 5,580
- Daily sessions since 2004
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
FMFG key facts
- Farmers & Merchants Bancshares, Inc. (FMFG) closed at $18.91 on Jul 17, 2026 on Other US listings.
- FMFG's all time high close is $23.44, set on Apr 13, 2023; its all time low close is $3.33 on Jul 14, 2009.
- FMFG's 52 week range is $15.11 to $20.57.
- FMFG returned +19.3% over the year to Jul 17, 2026 and +4.3% over five years.
- Over ten years FMFG returned +77%, +5.9% a year compounded.
- FMFG's deepest drawdown was -49.0% from Apr 20, 2023 to Jul 2, 2024.
- DataCedar holds 5,580 daily sessions of FMFG history from May 12, 2004, adjusted for splits and dividends, served by the API under a key.
FMFG price chart, 2004 to 2026
FMFG returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.1% |
| 3 months | +10.3% |
| 6 months | +10.3% |
| Year to date | +12.1% |
| 1 year | +19.3% |
| 3 years | +5.6% |
| 5 years | +4.3% |
| 10 years | +77.2% |
| Since May 12, 2004 | +264.2% |
| Compound annual growth, 22.2 years | +6.0% |
FMFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.44 on Apr 13, 2023
- All time low close
- $3.33 on Jul 14, 2009
- 52 week high
- $20.57 on Feb 12, 2026
- 52 week low
- $15.11 on Oct 10, 2025
- Deepest drawdown
- -49.0% from Apr 20, 2023 to Jul 2, 2024, not yet recovered
- Best single session
- +36.9% on Mar 19, 2020
- Worst single session
- -22.8% on Jun 12, 2023
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2004
- 3.6×
- Best calendar year
- 2021, +70%
- Worst calendar year
- 2020, -25%
FMFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 12, 2004; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.86 | $20.57 | $16.67 | $18.91 | +12.1% | 73.9K | 135 |
| 2025 | $19.26 | $19.26 | $13.86 | $16.86 | -12.4% | 58.6K | 250 |
| 2024 | $15.73 | $24.42 | $11.48 | $19.26 | +22.4% | 187.7K | 252 |
| 2023 | $19.10 | $23.44 | $13.03 | $15.73 | -17.6% | 267.4K | 250 |
| 2022 | $19.80 | $21.29 | $16.41 | $19.10 | +2.8% | 146.9K | 251 |
| 2021 | $10.93 | $24.65 | $10.85 | $18.58 | +69.9% | 125.2K | 252 |
| 2020 | $14.53 | $14.64 | $8.78 | $10.93 | -24.9% | 220.4K | 253 |
| 2019 | $13.38 | $17.54 | $13.23 | $14.56 | +8.8% | 201.8K | 252 |
| 2018 | $12.79 | $16.91 | $12.70 | $13.38 | +4.6% | 88.9K | 251 |
| 2017 | $10.92 | $14.29 | $10.82 | $12.79 | +15.9% | 101.8K | 251 |
| 2016 | $10.05 | $11.52 | $10.05 | $11.03 | +9.7% | 63.5K | 252 |
| 2015 | $8.11 | $10.70 | $7.71 | $10.05 | +24.3% | 86.9K | 252 |
| 2014 | $6.99 | $8.31 | $6.72 | $8.09 | +15.7% | 97.6K | 252 |
| 2013 | $5.00 | $8.51 | $5.00 | $6.99 | +41.2% | 258.7K | 252 |
| 2012 | $4.13 | $5.38 | $3.90 | $4.95 | +12.5% | 155K | 250 |
| 2011 | $4.43 | $5.13 | $3.71 | $4.40 | -0.5% | 120.7K | 252 |
| 2010 | $4.03 | $4.59 | $3.57 | $4.43 | +9.7% | 123.5K | 252 |
| 2009 | $3.85 | $5.08 | $3.33 | $4.03 | +4.9% | 148K | 252 |
| 2008 | $4.86 | $5.15 | $3.60 | $3.85 | -21.0% | 99.3K | 253 |
| 2007 | $5.32 | $5.71 | $4.86 | $4.86 | -8.5% | 202.5K | 251 |
| 2006 | $5.03 | $5.48 | $5.03 | $5.32 | +5.8% | 162.3K | 251 |
| 2005 | $4.86 | $5.27 | $4.64 | $5.03 | +3.5% | 217.9K | 252 |
| 2004 | $5.19 | $5.50 | $4.77 | $4.86 | n/a | 135.3K | 162 |
FMFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $18.91 | -0.5% |
| June 2026 | $19.00 | +11.3% |
| May 2026 | $17.07 | -2.1% |
| April 2026 | $17.44 | +3.6% |
| March 2026 | $16.83 | -7.3% |
| February 2026 | $18.17 | -3.4% |
| January 2026 | $18.80 | +11.5% |
| December 2025 | $16.86 | +4.2% |
| November 2025 | $16.19 | +3.8% |
| October 2025 | $15.59 | -3.8% |
| September 2025 | $16.21 | +3.9% |
| August 2025 | $15.59 | -2.6% |
About the FMFG data
Daily bars. 5,580 sessions from May 12, 2004 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 12, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FMFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FMFG share price history
