Farmer & Merchant Stock Price History, FMAO Historical Prices

Add to My Stocks
$38.93 $0.21 (0.54%) FMAO stock closing price Feb 16, 2018 (Closing)

The 10 year data of Farmer & Merchant stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Farmer & Merchant price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Farmer & Merchant stock price history chart shows that the stock price was at a low of $10 on Oct 15, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 38.73 39.9 38.17 38.93 4,134 28.21 6.96
2018-02-15 38.44 39.75 38.44 39.14 9,837 28.36 6.99
2018-02-14 38.46 39.79 38.1 38.26 6,529 27.73 6.84
2018-02-13 39.16 39.16 38.52 38.9 3,478 28.19 6.95
2018-02-12 38.17 39.84 38.17 39.62 7,996 28.71 7.08
2018-02-09 38.37 39.86 37.33 37.98 14,452 27.93 6.85
2018-02-08 39.5 39.5 38.05 38.09 12,815 28.01 6.87
2018-02-07 38.1 39.72 38.05 39.35 10,321 28.93 7.1
2018-02-06 38.4 39.61 37.9 38.08 14,862 28 6.87
2018-02-05 39.43 40.74 38.32 38.32 12,717 28.18 6.92
2018-02-02 39.82 40.85 38.42 39.72 22,128 29.21 7.17
2018-02-01 40.68 40.95 39.36 40.28 13,305 29.62 7.27
2018-01-31 40.67 40.95 40.36 40.68 6,841 29.91 7.34
2018-01-30 40.19 41.2 38.86 41.08 8,807 30.21 7.41
2018-01-29 40.31 41.59 40 40.27 14,075 29.61 7.27
2018-01-26 40 41 39.84 40.69 10,775 29.92 7.34
2018-01-25 39.74 39.83 39.5 39.82 10,814 29.28 7.19
2018-01-24 38.92 39.95 38.92 39.5 15,726 29.04 7.13
2018-01-23 40 40 38.64 39.33 14,511 28.92 7.1
2018-01-22 39.19 39.61 38.6 39.61 8,945 29.13 7.15
2018-01-19 37.25 39.25 36.05 38.54 20,300 28.34 6.96
2018-01-18 38.98 38.98 37.74 37.78 26,148 27.78 6.82
2018-01-17 38.02 39.79 38.02 38.49 11,501 28.3 6.95
2018-01-16 38.79 41.1 37.59 37.96 21,976 27.91 6.85
2018-01-12 38.8 38.9 38.25 38.48 6,530 28.29 6.95
2018-01-11 38.21 39.1 37.6 38.62 19,609 28.4 6.97
2018-01-10 38.67 39.18 37.94 37.94 18,632 27.9 6.85
2018-01-09 39.45 39.45 37.01 38.85 5,797 28.57 7.01
2018-01-08 39.24 39.89 37.86 39.31 16,929 28.9 7.09
2018-01-05 39.48 39.61 39 39.42 12,003 28.99 7.11
2018-01-04 39.47 39.83 39.23 39.51 7,673 29.05 7.13
2018-01-03 39.71 40.56 38.74 39.88 9,881 29.32 7.2
2018-01-02 40.63 42.48 39.63 39.93 17,312 29.36 7.21
2017-12-29 41.33 42.41 40.51 40.8 6,829 30 7.36
2017-12-28 42.9 42.98 40.63 41.03 9,121 30.17 7.41
2017-12-27 42.64 43.43 41.68 41.9 7,103 30.81 7.56
2017-12-26 43.26 43.67 42.01 42.42 14,450 31.19 7.66
2017-12-22 42.87 43.85 41.66 43.35 19,156 31.88 7.82
2017-12-21 43.32 43.99 43.05 43.48 12,164 31.97 7.85
2017-12-20 44 44 43.44 43.66 9,117 32.1 7.88
2017-12-19 43.33 43.76 42.8 43.08 7,292 31.68 7.78
2017-12-18 43.25 44 42.01 43.5 48,088 31.99 7.85
2017-12-15 40.02 43.25 38.96 43.2 77,696 31.77 7.8
2017-12-14 40.71 40.71 38.77 40.29 14,064 29.63 7.27
2017-12-13 38.59 40.55 37.7 40.38 23,856 29.69 7.29
2017-12-12 38.22 39.42 37.66 38.94 12,618 28.63 7.03
2017-12-11 37.78 38.56 37.12 38.2 14,741 28.09 6.89
2017-12-08 38.75 38.75 37.6 38.36 10,789 28.21 6.92
2017-12-07 39.89 39.89 38.35 39.08 6,222 28.74 7.05
2017-12-06 39.14 39.38 37.77 38.05 13,923 27.98 6.87
2017-12-05 39.89 39.93 38.81 39.42 8,696 28.99 7.11
2017-12-04 40.34 40.96 39.3 39.72 2,921 29.21 7.17
2017-12-01 40.68 40.77 37.95 39.54 8,209 29.07 7.14
2017-11-30 40.38 41.24 40.38 40.67 11,662 29.9 7.34
2017-11-29 39.75 41.28 39.2 40.34 15,179 29.66 7.28
2017-11-28 38.75 39.75 38.24 39.74 11,391 29.22 7.17
2017-11-27 38.18 38.95 38.05 38.4 5,083 28.24 6.93
2017-11-24 37.86 38.49 36.93 38.49 5,071 28.3 6.95
2017-11-23 0 0 0 37.63 0 - -
2017-11-22 38.95 38.95 36.77 37.63 7,554 27.67 6.79
2017-11-21 37.76 38.45 37.19 38.36 15,095 28.21 6.92
2017-11-20 36.21 37.87 36.21 37.87 9,625 27.85 6.83
2017-11-17 36.75 38.22 36.75 37.99 8,983 27.93 6.86
2017-11-16 35.84 38 35.61 37.81 12,569 27.8 6.82
2017-11-15 35.9 35.93 35.5 35.75 7,746 26.29 6.45
2017-11-14 36.36 36.4 35.21 35.84 4,090 26.35 6.47
2017-11-13 35.64 36.07 35.11 35.86 4,968 26.37 6.47
2017-11-10 36.08 37.12 35.63 35.86 4,291 26.37 6.47
2017-11-09 35.6 36.1 35.57 35.93 4,897 26.42 6.48
2017-11-08 36.42 36.42 34.46 36.01 20,260 26.48 6.5
2017-11-07 37.1 37.96 36.6 36.63 2,776 26.93 6.61
2017-11-06 37.21 38.14 37.21 37.75 5,190 27.76 6.81
2017-11-03 37.43 37.5 37.05 37.07 7,738 27.26 6.69
2017-11-02 36.33 37.99 36.1 37.9 8,503 27.87 6.84
2017-11-01 37.4 38.54 36.33 36.51 7,983 26.85 6.59
2017-10-31 37.2 38.81 36.92 37.02 14,002 27.22 6.68
2017-10-30 39.5 39.5 36.23 36.93 10,064 27.15 6.67
2017-10-27 39.83 40.73 39.02 40.48 11,020 29.77 7.31
2017-10-26 41.13 41.13 39.57 39.62 6,486 29.13 7.15
2017-10-25 41.53 41.53 40.12 40.94 4,787 30.1 7.39
2017-10-24 39.64 41.57 39.64 41.07 17,578 30.2 7.41
2017-10-23 39.37 40.09 39.2 39.74 7,521 29.22 7.17
2017-10-20 39.39 40.26 39.09 40.18 6,203 29.54 7.25
2017-10-19 39.17 39.7 37.9 39.13 8,885 28.77 7.06
2017-10-18 41.82 41.82 38.21 39.23 13,691 29.28 7.17
2017-10-17 35.9 42.45 35.9 40.87 8,816 30.5 7.47
2017-10-16 42 43.06 41.39 42.38 46,502 31.63 7.75
2017-10-13 40.75 41.69 40.26 41.57 8,383 31.02 7.6
2017-10-12 40.88 41.86 40.74 41.17 11,937 30.72 7.53
Get more Data

Farmer & Merchant Stock History 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 Stock Price History: Past 5 years

Max Stock Price43.66Dec 20,2017
Min Stock Price10Oct 15,2013
Avg Stock Price16.82

Farmer & Merchant Historical PE ratio: Past 5 years

Max PE Ratio32.46Sep 12,2017
Min PE Ratio11.56Nov 09,2015
Avg PE Ratio17.06

Farmer & Merchant Historical PS ratio: Past 5 years

Max PS Ratio7.95Sep 12,2017
Min PS Ratio2.55Feb 28,2014
Avg PS Ratio4.01

FMAO Industry Peers

Farmer & Merchant share price history helps an investor analyze a company's history and do Farmer & Merchant stock analysis . Farmer & Merchant stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. FMAO stock closed at $38.93 and traded with a volume of 4,134 on the last trading day. Farmer & Merchant historical P/S ratio was at a high of 7.95 on Sep 12, 2017 and a low of 2.55 on Feb 28, 2014.