Farmer & Merchant Stock Price History (OTCMKTS:FMAO)

Add to My Stocks
$43.2 $1.3 (2.92%) FMAO stock closing price Apr 28, 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 45.75 on 08 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2844.0444.7743.2043.20522716.624.04
2017-04-2744.5044.5044.5044.5025017.124.16
2017-04-2544.5044.5044.5044.5010017.124.16
2017-04-2444.0044.5044.0044.5029417.124.16
2017-04-2143.7544.0043.7543.75399117.294.13
2017-04-2043.7543.7543.7543.7519817.294.13
2017-04-1944.0044.0042.9043.0046417.004.05
2017-04-1842.8543.7542.8543.7525017.294.13
2017-04-1743.2543.5043.2543.5050717.194.10
2017-04-1343.0043.0043.0043.0060017.004.05
2017-04-1142.5142.5142.5142.5152416.804.01
2017-04-0742.2042.2042.2042.2025016.683.98
2017-04-0642.2542.2542.1042.1079516.643.97
2017-04-0542.2042.2042.2042.2010416.683.98
2017-04-0442.0042.0142.0042.01105016.613.96
2017-04-030.000.000.0042.1060N/AN/A
2017-03-3142.1042.1042.1042.1020016.643.97
2017-03-300.000.000.0042.200N/AN/A
2017-03-2942.2042.2042.2042.2047516.683.98
2017-03-2842.0042.0042.0042.00302616.603.96
2017-03-2741.4041.4041.4041.4022816.363.90
2017-03-2443.0043.0043.0043.0016017.004.05
2017-03-230.000.000.0043.000N/AN/A
2017-03-2243.0743.0743.0043.00310217.004.05
2017-03-2143.0543.0643.0043.06180217.024.06
2017-03-2043.0043.0542.9043.00979017.004.05
2017-03-1743.0043.5043.0043.0556117.024.06
2017-03-160.000.000.0043.00130N/AN/A
2017-03-1544.0044.0043.0043.0026017.004.05
2017-03-1444.1744.1743.0043.0088517.004.05
2017-03-1344.5044.5044.5044.5088617.594.20
2017-03-1044.4144.4144.1744.1780417.464.17
2017-03-0944.4144.4344.4144.4341717.564.19
2017-03-0845.7545.7545.7545.7510518.084.31
2017-03-0743.5045.7543.4545.75490418.084.31
2017-03-0641.9541.9541.9041.95677316.583.96
2017-03-0341.9541.9541.9541.9533016.583.96
2017-03-0240.2540.2540.2540.2550615.913.80
2017-03-0140.8840.8840.0040.0040015.813.77
2017-02-2839.3139.3139.3139.3115015.543.71
2017-02-270.000.000.0040.0053N/AN/A
2017-02-2441.0041.0040.0040.0030115.813.77
2017-02-2340.2541.9540.2541.9578816.583.96
2017-02-220.000.000.0039.310N/AN/A
2017-02-2139.2642.0039.2639.31134815.543.71
2017-02-200.000.000.0039.270N/AN/A
2017-02-1739.2739.2739.2739.2771015.523.70
2017-02-1640.0040.0040.0040.0021615.813.77
2017-02-1542.5042.5040.0040.00152715.813.77
2017-02-1440.0044.0040.0042.50134616.804.01
2017-02-1339.5040.1739.2539.25106215.513.70
2017-02-1038.2538.2538.2538.2569915.123.61
2017-02-0938.0538.0538.0538.0526115.043.59
2017-02-0836.0037.0036.0036.80205515.083.57
2017-02-070.000.000.0035.75150N/AN/A
2017-02-060.000.000.0035.754N/AN/A
2017-02-0335.5035.7535.3535.7550014.653.46
2017-02-0235.2535.2535.2535.2545014.453.42
2017-02-0136.0036.0034.7535.25228114.453.42
2017-01-310.000.000.0036.0055N/AN/A
2017-01-3035.9936.0035.9636.0076414.753.49
2017-01-270.000.000.0035.500N/AN/A
2017-01-2635.9935.9935.5035.5040014.553.44
2017-01-2535.5035.5035.5035.502351614.553.44
2017-01-2435.5035.5035.5035.50601114.553.44
2017-01-2336.0036.0036.0036.0069014.753.49
2017-01-2036.6036.6036.6036.60307915.003.55
2017-01-1936.9936.9935.1135.11343714.393.40
2017-01-1835.0336.0035.0336.0099514.753.49
2017-01-1735.4535.4535.4535.4512714.533.43
2017-01-160.000.000.0035.110N/AN/A
2017-01-130.000.000.0035.110N/AN/A
2017-01-120.000.000.0035.110N/AN/A
2017-01-110.000.000.0035.110N/AN/A
2017-01-1035.1135.1135.1135.1110014.393.40
2017-01-0936.0036.0035.0235.0245314.353.39
2017-01-0634.7737.0034.7737.00187015.163.58
2017-01-0539.0039.0039.0039.0010015.983.78
2017-01-0439.0049.0039.0039.0020015.983.78
2017-01-030.000.000.0035.000N/AN/A
2017-01-020.000.000.0035.000N/AN/A
2016-12-300.000.000.0035.0060N/AN/A
2016-12-2935.0035.0035.0035.0015714.343.39
2016-12-280.000.000.0039.251N/AN/A
2016-12-2740.0040.0039.2539.2540016.093.80
2016-12-260.000.000.0040.000N/AN/A
2016-12-2340.0050.0040.0040.0096016.393.88
2016-12-220.000.000.0034.570N/AN/A
2016-12-2134.7634.8034.7234.80400014.263.37
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 45.75 Mar 08,2017
Min Stock Price 19.8 Dec 26,2012
Avg Stock Price 25.87

Farmer & Merchant Historical PE ratio: Past 5 years

Max PE Ratio 18.08 Mar 07,2017
Min PE Ratio 11.56 Nov 09,2015
Avg PE Ratio 13.21

Farmer & Merchant Historical PS ratio: Past 5 years

Max PS Ratio 4.31 Mar 07,2017
Min PS Ratio 2.55 Feb 28,2014
Avg PS Ratio 2.99

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 43.2 and traded with a volume of 5227 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. .