Farmer & Merchant Stock Price History, FMAO Historical Prices

Add to My Stocks
$67.11 $8.15 (10.83%) FMAO stock closing price Sep 18, 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 87 on 12 Sep, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1874.0174.0166.6067.116796825.336.13
2017-09-1581.0081.0074.2175.2618897828.406.87
2017-09-1486.0586.0581.2681.275381130.677.42
2017-09-1384.4387.7984.4386.688466132.717.92
2017-09-1282.5887.4582.5887.002684832.837.95
2017-09-1182.5383.6281.1583.493936731.517.62
2017-09-0878.5282.0078.5181.983480130.947.49
2017-09-0781.0083.4377.9882.053753130.967.49
2017-09-0677.6182.0075.0080.553703430.407.36
2017-09-0568.0076.8767.9675.005022728.306.85
2017-09-0166.0068.0066.0068.00853025.666.21
2017-08-3165.1067.0064.7566.961449625.276.12
2017-08-3061.9966.0061.9965.991248924.906.03
2017-08-2961.8562.0061.5061.99295623.395.66
2017-08-2861.8062.0060.7761.99501623.395.66
2017-08-2562.0062.4260.9361.80868823.325.64
2017-08-2460.0061.3959.7461.39572323.175.61
2017-08-2358.7758.8057.3058.791028222.195.37
2017-08-2256.3556.9956.1856.70635321.405.18
2017-08-2155.2555.6554.4755.64532821.005.08
2017-08-1854.1056.5554.1055.25798720.855.05
2017-08-1755.5855.5855.5855.58133920.975.08
2017-08-1655.7555.7555.7555.7599321.045.09
2017-08-1556.3556.5154.5855.54348620.965.07
2017-08-1456.6256.9556.4356.551074821.345.16
2017-08-1156.2557.3156.1056.14213121.195.13
2017-08-1057.2057.3056.0056.23747021.225.14
2017-08-0958.6559.0058.5158.51190222.085.34
2017-08-0860.2560.2559.1559.38160822.415.42
2017-08-0759.1560.4859.1560.4876722.825.52
2017-08-0460.0060.3059.6560.29128322.755.51
2017-08-0359.9560.0059.5060.00190222.645.48
2017-08-0259.5660.5059.4659.97566022.635.48
2017-08-0159.8560.5459.8560.54340422.855.53
2017-07-3158.6659.6558.6559.65246322.515.45
2017-07-2860.3260.3258.9058.90165922.235.38
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
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 87 Sep 12,2017
Min Stock Price 19.8 Dec 19,2012
Avg Stock Price 28.81

Farmer & Merchant Historical PE ratio: Past 5 years

Max PE Ratio 32.83 Sep 12,2017
Min PE Ratio 11.56 Nov 09,2015
Avg PE Ratio 14.84

Farmer & Merchant Historical PS ratio: Past 5 years

Max PS Ratio 7.95 Sep 12,2017
Min PS Ratio 2.55 Feb 28,2014
Avg PS Ratio 3.43

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 67.11 and traded with a volume of 67968 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. .