Farmer & Merchant Stock Price History (NASDAQ:FMAO)

Add to My Stocks
$58.62 $0.89 (1.5%) FMAO stock closing price Jul 27, 2017 (Closing)

The 10 year data of Farmer & Merchant stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Farmer & Merchant P/E ratio data for the stock. The Farmer & Merchant stock price history chart shows that the stock price was at a high of 64.35 on 05 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2760.3960.3958.6258.62445022.125.35
2017-07-2660.3360.3359.5159.5159622.465.43
2017-07-2559.3160.4559.2360.45649022.815.52
2017-07-2457.5759.2957.5558.381208622.455.46
2017-07-2159.3659.3657.8557.85805522.255.41
2017-07-2058.7259.3358.7259.21159122.775.54
2017-07-1959.7060.7059.0059.25757322.795.54
2017-07-1859.7160.3059.6059.60158322.925.57
2017-07-1761.3061.3060.5160.89288723.425.69
2017-07-1461.2762.0061.0062.00202323.855.80
2017-07-1361.2561.7061.0561.70242323.735.77
2017-07-1260.6862.1160.6862.10843723.895.81
2017-07-1160.6461.7860.5961.78386523.765.78
2017-07-1063.0063.5561.4161.41506123.625.74
2017-07-0764.7364.7362.5763.771410424.535.96
2017-07-0664.2764.7363.8463.931433324.595.98
2017-07-0563.0364.7363.0364.351575724.756.02
2017-07-0361.6963.5060.9062.971619324.225.89
2017-06-3064.5064.5058.9562.004914223.855.80
2017-06-2962.9563.9060.7562.543720924.055.85
2017-06-2859.3362.0058.5862.001493923.855.80
2017-06-2757.9059.2557.8059.002243522.695.52
2017-06-2653.7757.5053.7757.504151722.125.38
2017-06-2352.0055.9849.1555.9847676821.535.23
2017-06-2249.5152.0049.5150.721381419.514.74
2017-06-2149.2054.0048.9050.50924019.424.72
2017-06-2051.2051.2048.8849.651137419.104.64
2017-06-1953.2053.9950.5751.20927919.694.79
2017-06-1652.0055.9450.5454.80880921.085.12
2017-06-1551.8952.0050.5051.94715819.984.86
2017-06-1449.0152.0049.0051.20729819.694.79
2017-06-1351.7352.0050.0051.851133319.944.85
2017-06-1256.2456.2450.2050.60707219.464.73
2017-06-0951.0052.1051.0051.63513719.864.83
2017-06-0852.0853.0051.9051.90625919.964.85
2017-06-0752.4853.0052.0052.50322320.194.91
2017-06-0654.2256.0051.3953.711121820.665.02
2017-06-0556.9956.9955.0056.05493321.565.24
2017-06-0254.7657.5053.4157.001217921.925.33
2017-06-0154.7055.0053.7854.31712220.895.08
2017-05-3156.0056.0056.0056.0043121.545.24
2017-05-3057.0058.0055.3056.00276821.545.24
2017-05-290.000.000.0056.220N/AN/A
2017-05-2657.2557.2555.4556.22451121.625.26
2017-05-2557.0057.5056.9557.25412322.025.35
2017-05-2457.5058.0055.2856.81401321.855.31
2017-05-2358.0058.0055.4257.24665722.025.35
2017-05-2258.0058.0055.3558.00354922.315.42
2017-05-1956.7558.6155.9557.74394822.215.40
2017-05-1858.7560.0054.3056.75878521.835.31
2017-05-1752.2556.5252.2555.50702121.355.19
2017-05-1650.0354.0050.0353.101256420.424.96
2017-05-1550.0250.0250.0250.0276619.244.68
2017-05-1251.0051.0050.0051.00770619.624.77
2017-05-1148.6550.0048.6550.001487519.234.67
2017-05-1048.0048.6048.0048.20479818.544.51
2017-05-0946.9047.0046.9047.00156718.084.39
2017-05-0846.0047.0046.0046.90218818.044.38
2017-05-0544.0046.2544.0046.25167617.794.32
2017-05-0443.0043.0043.0043.0052016.544.02
2017-05-0343.0043.0043.0043.0010016.544.02
2017-05-020.000.000.0042.7050N/AN/A
2017-05-0143.2543.2542.7042.70119016.423.99
2017-04-2844.0444.7743.2043.20522716.624.04
2017-04-2744.5044.5044.5044.5025017.124.16
2017-04-260.000.000.0044.500N/AN/A
2017-04-2544.5044.5044.5044.5010017.124.16
2017-04-2444.0044.5044.0044.5029417.124.16
2017-04-2143.7544.0043.7543.75399116.834.09
2017-04-2043.7543.7543.7543.7519816.834.09
2017-04-1944.0044.0042.9043.0046416.544.02
2017-04-1842.8543.7542.8543.7525016.834.09
2017-04-1743.2543.5043.2543.5050716.734.07
2017-04-140.000.000.0043.000N/AN/A
2017-04-1343.0043.0043.0043.0060016.544.02
2017-04-120.000.000.0042.510N/AN/A
2017-04-1142.5142.5142.5142.5152416.353.97
2017-04-100.000.000.0042.202N/AN/A
2017-04-0742.2042.2042.2042.2025016.233.95
2017-04-0642.2542.2542.1042.1079516.193.94
2017-04-0542.2042.2042.2042.2010416.233.95
2017-04-0442.0042.0142.0042.01105016.163.93
2017-04-030.000.000.0042.1060N/AN/A
2017-03-3142.1042.1042.1042.1020016.193.94
2017-03-300.000.000.0042.200N/AN/A
2017-03-2942.2042.2042.2042.2047516.233.95
2017-03-2842.0042.0042.0042.00302616.153.93
2017-03-2741.4041.4041.4041.4022815.923.87
2017-03-2443.0043.0043.0043.0016016.544.02
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 64.35 Jul 05,2017
Min Stock Price 19.8 Aug 10,2012
Avg Stock Price 27.53

Farmer & Merchant Historical PE ratio: Past 5 years

Max PE Ratio 24.75 Jul 05,2017
Min PE Ratio 11.56 Nov 09,2015
Avg PE Ratio 14.16

Farmer & Merchant Historical PS ratio: Past 5 years

Max PS Ratio 6.02 Jul 05,2017
Min PS Ratio 2.55 Feb 28,2014
Avg PS Ratio 3.25

FMAO Industry Peers

Farmer & Merchant historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Farmer & Merchant stock analysis. Farmer & Merchant stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. FMAO closed at 59.51 and traded with a volume of 596 on the last trading day. Looking at Farmer & Merchant stock market history data, the P/S ratio was at a low of 2.55 on 07 Mar, 2014. .