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

Add to My Stocks
$7100 $110 (1.57%) FMBL stock closing price Jan 13, 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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
2016-12-236,651.006,660.006,641.006,660.003612.593.55
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
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
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 7100 Jan 13,2017
Min Stock Price 4110 Jan 16,2012
Avg Stock Price 5498.99

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 11.41

Farmers & Merchants Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.99 Apr 24,2014
Min PS Ratio 2.76 Jan 20,2012
Avg PS Ratio 3.41

FMBL Industry Peers

Company Price Change (%)
Hanmi Financial (HAFC)34.650.05 (0.14%)
Cpb (CPF)30.770.37 (1.22%)
Wilshire (WIBC)10.740.2 (1.83%)
Wells Fargo (WFC)55.310.81 (1.49%)
Comerica (CMA)69.920.7 (1.01%)
Valley Commerce (VCBP)24.50.6 (2.51%)
Trico Bancshares (TCBK)34.721 (2.97%)

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 7000, and a closing price of 7100 on 13 Jan, 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. .