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

Add to My Stocks
$6600 $0 (0%) FMBL stock closing price Dec 06, 2016 (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 7050 on 01 Feb, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-10-186,295.006,300.006,295.006,300.001311.913.35
2016-10-176,350.006,350.006,250.006,250.003011.823.33
2016-10-146,200.006,350.006,200.006,350.003212.303.45
2016-10-136,200.006,201.006,200.006,200.0012212.013.37
2016-10-126,250.006,250.006,250.006,250.001212.103.40
2016-10-116,225.006,225.006,210.006,210.00212.033.38
2016-10-106,230.006,230.006,230.006,230.00112.063.39
2016-10-076,200.006,200.006,200.006,200.00312.013.37
2016-10-066,185.006,200.006,185.006,200.00812.013.37
2016-10-050.000.000.006,200.000N/AN/A
2016-10-046,230.006,230.006,200.006,200.00812.013.37
2016-10-036,230.006,230.006,230.006,230.004312.063.39
2016-09-300.000.000.006,230.000N/AN/A
2016-09-296,230.006,230.006,230.006,230.00112.063.39
2016-09-286,250.006,250.006,230.006,230.00212.063.39
2016-09-270.000.000.006,240.000N/AN/A
2016-09-266,230.006,240.006,230.006,240.007112.083.39
2016-09-236,240.006,240.006,230.006,230.003212.063.39
2016-09-226,240.006,250.006,240.006,240.008612.083.39
2016-09-216,240.006,250.006,240.006,250.002612.103.40
2016-09-200.000.000.006,350.000N/AN/A
2016-09-190.000.000.006,350.000N/AN/A
2016-09-166,350.006,350.006,350.006,350.00112.303.45
2016-09-150.000.000.006,300.000N/AN/A
2016-09-146,300.006,300.006,300.006,300.00312.203.43
2016-09-130.000.000.006,327.000N/AN/A
2016-09-126,350.006,350.006,350.006,350.00112.303.45
2016-09-096,260.006,260.006,260.006,260.00112.123.41
2016-09-080.000.000.006,260.000N/AN/A
2016-09-076,350.006,350.006,260.006,260.00512.123.41
2016-09-066,400.006,450.006,400.006,450.00312.493.51
2016-09-050.000.000.006,400.000N/AN/A
2016-09-026,400.006,450.006,400.006,400.003212.393.48
2016-09-010.000.000.006,300.000N/AN/A
2016-08-316,300.006,300.006,300.006,300.00212.203.43
2016-08-300.000.000.006,200.000N/AN/A
2016-08-296,200.006,200.006,200.006,200.00312.013.37
2016-08-266,400.006,400.006,300.006,300.00212.203.43
2016-08-256,250.006,250.006,250.006,250.00112.103.40
2016-08-240.000.000.006,200.000N/AN/A
2016-08-236,200.006,200.006,200.006,200.00212.013.37
2016-08-226,175.006,250.006,175.006,250.001012.103.40
2016-08-196,230.006,230.006,230.006,230.00112.063.39
2016-08-186,150.006,250.006,150.006,250.001612.103.40
2016-08-176,299.006,299.006,125.006,150.00311.913.35
2016-08-166,150.006,150.006,150.006,150.00211.913.35
2016-08-156,150.006,150.006,150.006,150.00111.913.35
2016-08-126,150.006,150.006,150.006,150.00211.913.35
2016-08-116,100.006,150.006,100.006,150.00911.913.35
2016-08-106,100.006,100.006,075.006,100.001311.813.32
2016-08-096,100.006,100.006,031.006,031.004511.683.28
2016-08-086,125.006,125.006,100.006,100.001411.813.32
2016-08-056,100.006,100.006,075.006,075.00611.763.30
2016-08-040.000.000.006,050.000N/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 6700 Nov 25,2016
Min Stock Price 4040 Dec 27,2011
Avg Stock Price 5443.28

Farmers & Merchants Bank Historical PE ratio: Past 5 years

Max PE Ratio 13.71 Apr 24,2014
Min PE Ratio 8.64 Sep 11,2012
Avg PE Ratio 11.32

Farmers & Merchants Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.99 Apr 24,2014
Min PS Ratio 2.72 Dec 27,2011
Avg PS Ratio 3.39

FMBL Industry Peers

Company Price Change (%)
Hanmi Financial (HAFC)32.40.55 (1.73%)
Cpb (CPF)30.840.45 (1.48%)
Wilshire (WIBC)10.740.2 (1.83%)
Wells Fargo (WFC)55.551.2 (2.21%)
Comerica (CMA)67.691.63 (2.47%)
Valley Commerce (VCBP)24.70.45 (1.86%)
Trico Bancshares (TCBK)32.360.47 (1.47%)

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 6600, and a closing price of 6600 on 06 Dec, 2016. 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. .