Farmer & Merchant Stock Price History (OTCMKTS:FMAO)

Add to My Stocks
$39.27 $0.73 (1.82%) FMAO stock closing price Feb 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download Farmer & Merchant stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Farmer & Merchant P/E ratio, and PS ratio. The stock price was at a 5 year high of 42.5 on 14 Feb, 2017 as seen from Farmer & Merchant stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1739.2739.2739.2739.2771015.523.70
2017-02-1640.0040.0040.0040.0021615.813.77
2017-02-1542.5042.5040.0040.00152715.813.77
2017-02-1440.0044.0040.0042.50134616.804.01
2017-02-1339.5040.1739.2539.25106215.513.70
2017-02-1038.2538.2538.2538.2569915.683.71
2017-02-0938.0538.0538.0538.0526115.593.69
2017-02-0836.0037.0036.0036.80205515.083.57
2017-02-0335.5035.7535.3535.7550014.653.46
2017-02-0235.2535.2535.2535.2545014.453.42
2017-02-0136.0036.0034.7535.25228114.453.42
2017-01-310.000.000.0036.0055N/AN/A
2017-01-3035.9936.0035.9636.0076414.753.49
2017-01-270.000.000.0035.500N/AN/A
2017-01-2635.9935.9935.5035.5040014.553.44
2017-01-2535.5035.5035.5035.502351614.553.44
2017-01-2435.5035.5035.5035.50601114.553.44
2017-01-2336.0036.0036.0036.0069014.753.49
2017-01-2036.6036.6036.6036.60307915.003.55
2017-01-1936.9936.9935.1135.11343714.393.40
2017-01-1835.0336.0035.0336.0099514.753.49
2017-01-1735.4535.4535.4535.4512714.533.43
2017-01-160.000.000.0035.110N/AN/A
2017-01-130.000.000.0035.110N/AN/A
2017-01-120.000.000.0035.110N/AN/A
2017-01-110.000.000.0035.110N/AN/A
2017-01-1035.1135.1135.1135.1110014.393.40
2017-01-0936.0036.0035.0235.0245314.353.39
2017-01-0634.7737.0034.7737.00187015.163.58
2017-01-0539.0039.0039.0039.0010015.983.78
2017-01-0439.0049.0039.0039.0020015.983.78
2017-01-030.000.000.0035.000N/AN/A
2017-01-020.000.000.0035.000N/AN/A
2016-12-300.000.000.0035.0060N/AN/A
2016-12-2935.0035.0035.0035.0015714.343.39
2016-12-280.000.000.0039.251N/AN/A
2016-12-2740.0040.0039.2539.2540016.093.80
2016-12-260.000.000.0040.000N/AN/A
2016-12-2340.0050.0040.0040.0096016.393.88
2016-12-220.000.000.0034.570N/AN/A
2016-12-2134.7634.8034.7234.80400014.263.37
2016-12-2034.6134.6134.6134.6120214.183.35
2016-12-190.000.000.0034.403N/AN/A
2016-12-160.000.000.0034.400N/AN/A
2016-12-1534.5034.5034.4034.4066014.103.33
2016-12-140.000.000.0035.1530N/AN/A
2016-12-1335.0535.1535.0535.1558614.413.41
2016-12-1235.0035.0035.0035.00100014.343.39
2016-12-0935.0035.0034.3035.001250014.343.39
2016-12-0834.0135.0034.0135.0080014.343.39
2016-12-0733.0034.2633.0034.2630014.043.32
2016-12-0635.0035.0035.0035.00220014.343.39
2016-12-050.000.000.0033.8012N/AN/A
2016-12-020.000.000.0033.800N/AN/A
2016-12-0133.7533.8033.7533.8030013.853.27
2016-11-300.000.000.0033.250N/AN/A
2016-11-2933.2533.2533.2533.2567513.633.22
2016-11-2834.0034.0034.0034.0010013.933.29
2016-11-2533.0034.0033.0034.0032213.933.29
2016-11-240.000.000.0034.500N/AN/A
2016-11-2334.5034.9034.5034.501820514.143.34
2016-11-2234.9034.9034.5034.5059314.143.34
2016-11-210.000.000.0034.559N/AN/A
2016-11-1834.5534.5534.5534.5578214.163.35
2016-11-1734.9534.9534.5034.5030214.143.34
2016-11-1634.5034.5534.5034.55100014.163.35
2016-11-1534.5034.5034.5034.5050014.143.34
2016-11-1432.8032.8032.8032.8020513.443.18
2016-11-1132.8032.8032.8032.8011413.443.18
2016-11-1033.1034.0033.1034.0021613.933.29
2016-11-0933.5035.0033.5034.0070413.933.29
2016-11-080.000.000.0033.150N/AN/A
2016-11-0733.1533.1533.1533.1515413.593.21
2016-11-040.000.000.0033.100N/AN/A
2016-11-030.000.000.0033.100N/AN/A
2016-11-0233.1033.1033.1033.10127013.573.21
2016-11-010.000.000.0033.0036N/AN/A
2016-10-310.000.000.0033.000N/AN/A
2016-10-280.000.000.0033.000N/AN/A
2016-10-270.000.000.0033.000N/AN/A
2016-10-260.000.000.0033.000N/AN/A
2016-10-250.000.000.0033.000N/AN/A
2016-10-2433.0033.5033.0033.00237213.533.20
2016-10-2133.0533.0533.0033.0082913.533.20
2016-10-2033.0033.0033.0033.00345713.533.20
2016-10-1933.0033.0033.0033.00306613.983.24
2016-10-1832.0032.7532.0032.502122313.773.19
2016-10-1731.7031.7631.7031.761106613.463.12
2016-10-1432.0532.0532.0532.05483013.583.15
Get more Data

Farmer & Merchant Stock Chart

View FMAO PE ratio, PS ratio stocks charts and compare with peers.
FMAO Chart
Note: Compare Farmer & Merchant stock price history with the index and industry peers.

Farmer & Merchant Historical Prices: Past 5 years

Max Stock Price 42.5 Feb 14,2017
Min Stock Price 18.82 Feb 23,2012
Avg Stock Price 25.03

Farmer & Merchant Historical PE ratio: Past 5 years

Max PE Ratio 16.8 Feb 14,2017
Min PE Ratio 11.56 Nov 09,2015
Avg PE Ratio 12.87

Farmer & Merchant Historical PS ratio: Past 5 years

Max PS Ratio 4.01 Feb 14,2017
Min PS Ratio 2.55 Feb 28,2014
Avg PS Ratio 2.9

FMAO Industry Peers

We provide Farmer & Merchant historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Farmer & Merchant stock analysis. The price and volume changes on a daily basis is provided in the Farmer & Merchant stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 39.27 and 710 shares of FMAO were traded on 17 Feb, 2017. Looking at Farmer & Merchant stock market history data, the P/S ratio was at a low of 2.55 on 07 Mar, 2014. .