Farmers & Merchants Bank Stock Price History (OTCMKTS:FMBL)

Add to My Stocks
$7500 $50 (0.67%) FMBL stock closing price Feb 23, 2017 (Closing)

View and download Farmers & Merchants Bank stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Farmers & Merchants Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Farmers & Merchants Bank stock price history chart shows that the stock price was at a high of 7700 on 06 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-237,500.007,500.007,500.007,500.00213.733.93
2017-02-227,675.007,700.007,450.007,450.003813.643.90
2017-02-217,725.007,725.007,675.007,675.00714.054.02
2017-02-167,650.007,650.007,650.007,650.00414.014.01
2017-02-157,650.007,650.007,650.007,650.00714.014.01
2017-02-147,650.007,650.007,650.007,650.00114.014.01
2017-02-137,450.007,650.007,450.007,650.006614.014.01
2017-02-097,300.007,300.007,300.007,300.00213.373.82
2017-02-087,525.007,525.007,350.007,350.00513.463.85
2017-02-077,650.007,750.007,550.007,575.001413.873.97
2017-02-067,650.007,700.007,650.007,700.001314.104.03
2017-02-037,500.007,550.007,500.007,550.00914.284.02
2017-02-027,400.007,550.007,350.007,550.003214.284.02
2017-02-017,200.007,400.007,200.007,400.007813.993.94
2017-01-317,200.007,300.007,100.007,100.008613.433.78
2017-01-300.000.000.007,250.000N/AN/A
2017-01-277,250.007,250.007,250.007,250.00113.713.86
2017-01-260.000.000.007,500.000N/AN/A
2017-01-257,500.007,500.007,500.007,500.00414.183.99
2017-01-247,200.007,500.007,200.007,500.00314.183.99
2017-01-237,050.007,100.007,050.007,100.003313.433.78
2017-01-207,074.997,075.007,060.007,060.001113.353.76
2017-01-197,075.007,075.006,999.007,074.992213.383.77
2017-01-187,099.957,100.007,050.007,050.002913.333.75
2017-01-177,070.007,070.007,000.017,000.01413.243.73
2017-01-160.000.000.007,100.000N/AN/A
2017-01-137,000.007,100.007,000.007,100.00613.433.78
2017-01-126,970.006,990.006,970.006,990.001313.223.72
2017-01-116,970.006,970.006,950.006,950.00913.143.70
2017-01-106,935.006,940.006,930.006,940.002313.123.70
2017-01-096,970.006,970.006,940.006,970.001713.183.71
2017-01-066,990.006,990.006,970.006,970.002613.183.71
2017-01-056,950.006,990.006,926.006,990.006013.223.72
2017-01-046,900.006,950.006,900.006,950.004513.143.70
2017-01-036,850.006,990.006,850.006,990.0012813.223.72
2017-01-020.000.000.006,800.000N/AN/A
2016-12-300.000.000.006,800.000N/AN/A
2016-12-296,800.006,800.006,800.006,800.00512.863.62
2016-12-286,750.006,850.006,700.006,850.005412.953.65
2016-12-276,675.006,750.006,675.006,750.003012.763.59
2016-12-260.000.000.006,660.000N/AN/A
2016-12-236,651.006,660.006,641.006,660.003612.593.55
2016-12-226,640.006,660.006,640.006,660.003012.593.55
2016-12-216,635.006,650.006,635.006,640.003112.563.54
2016-12-206,650.006,700.006,620.006,700.007712.673.57
2016-12-196,620.006,620.006,620.006,620.001512.523.53
2016-12-166,620.006,650.006,620.006,620.003512.523.53
2016-12-156,620.006,620.006,620.006,620.001012.523.53
2016-12-146,640.006,640.006,620.006,620.001812.523.53
2016-12-136,640.006,640.006,640.006,640.00212.563.54
2016-12-126,647.006,668.006,647.006,668.0045812.613.55
2016-12-096,675.006,700.006,660.006,700.002712.673.57
2016-12-086,650.006,650.006,650.006,650.00712.583.54
2016-12-076,800.006,800.006,600.006,600.001212.483.51
2016-12-066,600.006,600.006,600.006,600.00412.483.51
2016-12-056,600.006,600.006,600.006,600.00312.483.51
2016-12-026,700.006,700.006,675.006,700.005912.673.57
2016-12-016,625.006,625.006,625.006,625.00112.533.53
2016-11-306,650.006,650.006,600.006,600.001812.483.51
2016-11-296,650.006,650.006,600.006,600.001212.483.51
2016-11-280.000.000.006,700.000N/AN/A
2016-11-256,700.006,700.006,700.006,700.002012.673.57
2016-11-240.000.000.006,500.000N/AN/A
2016-11-236,500.006,500.006,500.006,500.00512.293.46
2016-11-226,600.006,600.006,600.006,600.002012.483.51
2016-11-216,500.006,625.006,500.006,500.001312.293.46
2016-11-186,450.006,600.006,400.006,600.001712.483.51
2016-11-170.000.000.006,410.100N/AN/A
2016-11-166,410.106,410.106,410.106,410.10112.123.41
2016-11-156,400.006,400.006,400.006,400.00312.103.41
2016-11-146,350.006,600.006,350.006,600.00912.483.51
2016-11-116,350.006,350.006,350.006,350.001612.013.38
2016-11-106,450.006,475.006,450.006,450.001412.203.43
2016-11-096,450.006,450.006,450.006,450.00212.203.43
2016-11-086,399.006,400.006,399.006,400.00412.103.41
2016-11-076,400.006,500.006,350.006,350.001412.013.38
2016-11-040.000.000.006,350.000N/AN/A
2016-11-030.000.000.006,350.000N/AN/A
2016-11-026,280.006,350.006,275.006,350.003612.013.38
2016-11-016,350.006,350.006,250.006,350.0025112.013.38
2016-10-316,350.006,350.006,250.006,250.006011.823.33
2016-10-280.000.000.006,350.000N/AN/A
2016-10-276,350.006,350.006,350.006,350.00612.013.38
2016-10-266,300.006,300.006,300.006,300.00211.913.35
2016-10-256,300.006,300.006,300.006,300.00811.913.35
2016-10-246,310.006,310.006,310.006,310.00211.933.36
2016-10-216,300.006,300.006,300.006,300.00811.913.35
2016-10-200.000.000.006,300.000N/AN/A
2016-10-190.000.000.006,300.000N/AN/A
Get more Data

Farmers & Merchants Bank Stock Chart

View FMBL PE ratio, PS ratio stocks charts and compare with peers.
FMBL Chart
Note: Compare Farmers & Merchants Bank stock price history with the index and industry peers.

Farmers & Merchants Bank Historical Prices: Past 5 years

Max Stock Price 7700 Feb 06,2017
Min Stock Price 4196 Feb 23,2012
Avg Stock Price 5570

Farmers & Merchants Bank Historical PE ratio: Past 5 years

Max PE Ratio 14.28 Feb 02,2017
Min PE Ratio 8.64 Sep 11,2012
Avg PE Ratio 11.5

Farmers & Merchants Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.03 Feb 06,2017
Min PS Ratio 2.83 Jul 18,2012
Avg PS Ratio 3.43

FMBL Industry Peers

Company Price Change (%)
Westamerica (WABC)58.40.13 (0.22%)
Hanmi Financial (HAFC)33.750.1 (0.3%)
Wilshire (WIBC)10.740.2 (1.83%)
Wells Fargo (WFC)58.490.13 (0.22%)
Comerica (CMA)71.950.05 (0.07%)
Valley Commerce (VCBP)24.50 (0%)
Trico Bancshares (TCBK)37.240.04 (0.11%)

We provide Farmers & Merchants Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Farmers & Merchants Bank stock analysis. Farmers & Merchants Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. FMBL saw an opening price of 7675, and a closing price of 7450 on 22 Feb, 2017. The company's P/S ratio was at a high of 8.68 on 04 May, 2007 according to our Farmers & Merchants Bank stock market history data. .