Farmer & Merchant Stock Price History, FMAO Historical Prices

Add to My Stocks
$48.4 $6.06 (14.31%) FMAO stock closing price Jun 22, 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
2018-06-22 43.73 49.99 42.29 48.4 250,646 32.7 8.32
2018-06-20 42.39 43.57 42 42.99 9,399 29.05 7.39
2018-06-19 41.18 43.49 40.91 42.5 12,953 28.72 7.31
2018-06-18 41.12 43 40.85 41.6 5,117 28.11 7.16
2018-06-15 41.04 42.02 41.04 41.63 25,834 28.13 7.16
2018-06-14 41.5 42.36 41.12 41.3 5,645 27.91 7.1
2018-06-13 42.88 43 41.22 41.29 5,577 27.9 7.1
2018-06-12 42.88 42.88 41.01 41.51 2,934 28.05 7.14
2018-06-11 41.5 41.89 41.26 41.58 3,475 28.1 7.15
2018-06-08 42.63 43.97 41.31 41.41 7,337 27.98 7.12
2018-06-07 43.07 43.79 41.86 42.5 8,506 28.72 7.31
2018-06-06 43.95 44 42.61 43.5 7,672 29.39 7.48
2018-06-05 41.5 43.97 41.5 43.57 16,431 29.44 7.49
2018-06-04 41.52 42.25 41.52 41.56 9,023 28.08 7.15
2018-06-01 41.22 41.93 40.9 41.9 7,294 28.31 7.21
2018-05-31 41.39 41.97 41.22 41.35 4,953 27.94 7.11
2018-05-30 41.15 41.99 40.9 41.14 11,364 27.8 7.08
2018-05-29 42 42 40.75 41.39 6,680 27.97 7.12
2018-05-25 41.71 41.71 41.14 41.44 3,103 28 7.13
2018-05-24 41.06 42 41.05 41.76 4,485 28.22 7.18
2018-05-23 42.43 42.61 42.01 42.24 3,541 28.54 7.27
2018-05-22 42.54 42.54 41.49 41.49 2,792 28.03 7.14
2018-05-21 42.22 42.25 42 42 1,748 28.38 7.22
2018-05-18 42.44 42.74 41 41.37 7,845 27.95 7.12
2018-05-17 42.19 42.85 41.69 42.25 9,904 28.55 7.27
2018-05-16 42.25 43.01 42 42.25 9,516 28.55 7.27
2018-05-15 43.49 43.49 42.01 42.25 3,913 28.55 7.27
2018-05-14 43.29 43.29 41.7 41.91 3,301 28.32 7.21
2018-05-11 41.05 42.99 40 42.99 8,642 29.05 7.39
2018-05-10 42.39 42.56 40.24 40.76 7,977 27.54 7.01
2018-05-09 42.99 43.87 40.98 42.1 11,580 28.45 7.24
2018-05-08 43.95 44.78 43.56 43.98 4,497 29.72 7.56
2018-05-07 44.82 45.58 44.6 45.2 6,102 30.54 7.77
2018-05-04 44.29 45.72 44.29 44.86 2,907 30.31 7.72
2018-05-03 45.87 45.87 44.97 44.97 2,939 30.39 7.73
2018-05-02 44.9 45.61 44.67 45 4,150 30.41 7.74
2018-05-01 45.27 45.27 44.32 44.9 2,688 30.34 7.72
2018-04-30 45.96 46 44 44.11 5,135 29.8 7.59
2018-04-27 44.5 44.73 43.22 44.68 9,979 30.19 7.69
2018-04-26 45 45 44.1 44.78 3,633 30.26 7.7
2018-04-25 42.25 45.64 42 44.77 19,068 30.25 7.7
2018-04-24 42.56 42.59 41.95 42.12 3,498 28.46 7.24
2018-04-23 41.03 42.1 40.41 42.1 13,601 28.45 7.24
2018-04-20 38.84 41.88 38.84 40.67 5,962 27.48 7
2018-04-19 42.49 42.59 39.18 40.15 13,474 29.09 7.17
2018-04-18 39.78 42.19 39.49 40.67 11,600 29.47 7.27
2018-04-17 39 40.05 39 39.78 6,194 28.83 7.11
2018-04-16 40.13 40.13 39.61 39.61 2,971 28.7 7.08
2018-04-13 40.13 40.13 39.41 39.65 3,939 28.73 7.09
2018-04-12 40.4 40.5 39.61 39.88 3,868 28.9 7.13
2018-04-11 39.96 41 39.74 40.57 10,431 29.4 7.25
2018-04-10 38.92 39.98 38.92 39.42 3,245 28.57 7.04
2018-04-09 39.86 40 39.8 39.8 3,094 28.84 7.11
2018-04-06 39.44 39.44 39.44 39.44 2,449 28.58 7.05
2018-04-05 39.83 40.46 39.83 39.84 4,271 28.87 7.12
2018-04-04 40.23 40.29 39.91 39.91 3,201 28.92 7.13
2018-04-03 39.76 40.8 39.51 39.57 7,840 28.67 7.07
2018-04-02 41.28 41.28 39.71 40.53 3,734 29.37 7.24
2018-03-30 0 0 0 40.37 0 - -
2018-03-29 41.38 41.38 40.22 40.37 8,168 29.25 7.21
2018-03-28 41.47 42.13 39.56 40.58 6,348 29.41 7.25
2018-03-27 40.55 41.28 39.7 39.9 3,917 28.91 7.13
2018-03-26 40.91 41.92 39.83 40.34 13,685 29.23 7.21
2018-03-23 40.35 41.28 38.38 40.22 16,131 29.15 7.19
2018-03-22 40.87 40.87 39.84 40.08 3,911 29.04 7.16
2018-03-21 41.9 41.9 40.75 40.76 4,963 29.54 7.28
2018-03-20 42.2 43 40.99 42.45 20,719 30.76 7.59
2018-03-19 40.65 42.97 38.4 42.6 17,624 30.87 7.61
2018-03-16 37.49 40.98 37.04 40.97 58,382 29.69 7.32
2018-03-15 37.36 38 36.67 37.59 3,856 27.24 6.72
2018-03-14 36.71 37.89 36.69 36.97 2,154 26.79 6.61
2018-03-13 38.17 38.17 37.49 37.7 12,640 27.32 6.74
2018-03-12 38.43 38.51 37.09 38.36 11,603 27.8 6.85
2018-03-09 37.98 38.56 37.67 38.56 3,066 27.94 6.89
2018-03-08 36.2 38.28 35.92 37.55 6,963 27.21 6.71
2018-03-07 36.38 37.5 36.27 36.56 7,191 26.49 6.53
2018-03-06 35.72 36.89 35.72 36.8 3,942 26.67 6.58
2018-03-05 36.4 38.05 35.75 36.75 9,559 26.63 6.57
2018-03-02 34.7 36.92 34.7 36.43 5,119 26.4 6.51
2018-03-01 37.04 37.04 34.62 35.03 12,360 25.38 6.26
2018-02-28 38 38.57 36.7 37 7,231 26.81 6.61
2018-02-27 39 39 37.44 38.5 4,265 27.9 6.88
2018-02-26 39.48 39.76 39.45 39.76 4,482 28.81 7.1
2018-02-23 39.01 39.48 38.56 39.48 2,639 28.61 7.05
2018-02-22 38.71 39.7 38.33 39.7 7,305 28.77 7.09
2018-02-21 38.33 39.38 38.25 39 4,031 28.26 6.97
2018-02-20 38.79 38.79 37.67 38.01 8,975 27.54 6.79
2018-02-19 0 0 0 38.93 0 - -
2018-02-16 38.73 39.9 38.17 38.93 4,134 28.21 6.96
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 Price48.4Jun 22,2018
Min Stock Price10Oct 15,2013
Avg Stock Price18.89

Farmer & Merchant Historical PE ratio: Past 5 years

Max PE Ratio32.7Jun 22,2018
Min PE Ratio11.58Nov 17,2015
Avg PE Ratio18.43

Farmer & Merchant Historical PS ratio: Past 5 years

Max PS Ratio8.32Jun 22,2018
Min PS Ratio2.55Feb 28,2014
Avg PS Ratio4.38

FMAO Industry Peers

Company Price Change (%)
Metro Bancorp (METR)28.190 (0%)
Bridgewater Bcs (BWB)12.860.11 (0.85%)
Peoplessidney Financials (PPSF)10.20.05 (0.49%)
Community Investors Bancorp (CIBN)15.50 (0%)
Peoplessidney Financials (PPSF)10.20.05 (0.49%)
First Niles Financial (FNFI)9.750.25 (2.63%)
Tfs Financial (TFSL)16.30.07 (0.43%)

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 $48.4 and traded with a volume of 250,646 on the last trading day. Farmer & Merchant historical P/S ratio was at a high of 8.32 on Jun 22, 2018 and a low of 2.55 on Feb 28, 2014.