Farmers & Merchants Bank Stock Price History, FMBL Historical Prices

Add to My Stocks
$8015 $0 (0%) FMBL stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Farmers & Merchants Bank stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Farmers & Merchants Bank P/E ratio data for the stock. The Farmers & Merchants Bank stock price history chart shows that the stock price was at a low of $4830 on Feb 25, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 8000 8015 8000 8015 4 16.2 3.89
2018-02-21 8015 8015 8015 8015 14 16.2 3.89
2018-02-16 7997 7997 7997 7997 4 16.17 3.88
2018-02-14 8015 8015 8015 8015 1 16.2 3.89
2018-02-13 8007.5 8010 8007.5 8010 27 16.19 3.89
2018-02-12 8025 8025 7991 7991 24 16.16 3.88
2018-02-09 8001 8001 7991 7991 6 16.16 3.88
2018-02-08 8030 8030 8001 8001 16 16.18 3.88
2018-02-05 8020 8020 8010 8010 6 16.19 3.89
2018-02-01 8040 8050 8040 8050 21 16.27 3.91
2018-01-31 8020 8020 8020 8020 4 16.21 3.89
2018-01-30 8025 8025 8025 8025 8 16.22 3.89
2018-01-29 8040 8040 8040 8040 8 16.25 3.9
2018-01-26 8012 8098 8012 8020 11 14.78 3.98
2018-01-25 8100 8100 8099 8099 26 14.93 4.02
2018-01-23 8001 8100 8001 8100 15 14.93 4.02
2018-01-22 8001 8150 8001 8001 5 14.75 3.97
2018-01-19 7975 8001 7975 8001 66 14.75 3.97
2018-01-18 7900 7975 7900 7975 7 14.7 3.95
2018-01-16 7965 7967 7965 7967 8 14.68 3.95
2018-01-12 7900 7970 7900 7970 17 14.69 3.95
2018-01-10 7870 7890 7870 7880 27 14.52 3.91
2018-01-04 7880 7880 7880 7880 6 14.52 3.91
2018-01-03 7900 7900 7877.5 7877.5 2 14.52 3.91
2018-01-02 7860 7925 7860 7925 52 14.61 3.93
2017-12-29 7860 7860 7860 7860 4 14.49 3.9
2017-12-28 7860 7890 7860 7890 13 14.54 3.91
2017-12-27 7861 7865 7850 7850 8 14.47 3.89
2017-12-26 7861 7861 7861 7861 7 14.49 3.9
2017-12-21 7860 7860 7860 7860 3 14.49 3.9
2017-12-20 7860 7860 7860 7860 3 14.49 3.9
2017-12-15 7810 7890 7800 7890 66 14.54 3.91
2017-12-14 7850 7850 7825 7825 26 14.42 3.88
2017-12-13 7845 7890 7845 7890 30 14.54 3.91
2017-12-11 7810 7810 7810 7810 3 14.4 3.87
2017-12-08 7810 7810 7810 7810 2 14.4 3.87
2017-12-06 7810 7810 7810 7810 3 14.4 3.87
2017-12-05 7850 7850 7810 7810 8 14.4 3.87
2017-12-04 7850 7899 7810 7850 15 14.47 3.89
2017-12-01 7850 7850 7850 7850 3 14.47 3.89
2017-11-30 7800 7850 7800 7820 62 14.41 3.88
2017-11-29 7850 7899 7800 7800 14 14.38 3.87
2017-11-28 7800 7850 7800 7800 9 14.38 3.87
2017-11-27 7771 7800 7771 7800 3 14.38 3.87
2017-11-24 0 0 0 7810 0 - -
2017-11-23 0 0 0 7810 0 - -
2017-11-22 0 0 0 7810 0 - -
2017-11-21 7771 7810 7771 7810 5 14.4 3.87
2017-11-20 0 0 0 7810 0 - -
2017-11-17 7810 7810 7810 7810 1 14.4 3.87
2017-11-16 7810 7810 7810 7810 11 14.4 3.87
2017-11-15 7801 7810 7800 7810 5 14.4 3.87
2017-11-14 7810 7810 7810 7810 3 14.4 3.87
2017-11-13 0 0 0 7810 0 - -
2017-11-10 7810 7810 7810 7810 6 14.4 3.87
2017-11-09 7800 7800 7800 7800 11 14.38 3.87
2017-11-08 7781 7800 7781 7800 14 14.38 3.87
2017-11-07 0 0 0 7785 0 - -
2017-11-06 7785 7785 7785 7785 6 14.35 3.86
2017-11-03 7785 7785 7781 7781 4 14.34 3.86
2017-11-02 7785 7785 7785 7785 4 14.35 3.86
2017-11-01 7900 7900 7800 7800 24 14.38 3.87
2017-10-31 7795 7870 7795 7870 13 14.51 3.9
2017-10-30 7795 7795 7780 7780 2 14.34 3.86
2017-10-27 7794 7794 7794 7794 5 14.37 3.86
2017-10-26 7790 7792 7790 7792 3 14.36 3.86
2017-10-25 0 0 0 7770 0 - -
2017-10-24 7770 7790 7770 7770 8 14.32 3.85
2017-10-23 7790 7790 7780 7780 8 14.34 3.86
2017-10-20 7780 7795 7780 7780 135 14.34 3.86
2017-10-19 7800 7800 7800 7800 1 14.16 3.94
2017-10-18 7800 7800 7800 7800 2 14.16 3.94
2017-10-17 7800 7800 7800 7800 9 14.16 3.94
2017-10-16 7800 7800 7780 7780 25 14.12 3.93
2017-10-13 7850 7850 7850 7850 2 14.25 3.97
2017-10-12 7770 7770 7770 7770 1 14.1 3.93
2017-10-11 7780 7780 7780 7780 1 14.12 3.93
2017-10-10 7766 7780 7765 7775 10 14.11 3.93
2017-10-09 0 0 0 7750 0 - -
2017-10-06 0 0 0 7750 0 - -
2017-10-05 7825 7825 7750 7750 13 14.07 3.92
2017-10-04 7800 7800 7800 7800 3 14.16 3.94
2017-10-03 7755 7780 7677.45 7677.45 18 13.93 3.88
2017-10-02 7800 7800 7750 7755 57 14.08 3.92
2017-09-29 7825 7825 7800 7800 3 14.16 3.94
2017-09-28 7825 7825 7825 7825 1 14.2 3.96
2017-09-27 7800 7825 7800 7825 25 14.2 3.96
2017-09-26 7850 7850 7803 7803 4 14.16 3.94
2017-09-25 0 0 0 7825 0 - -
Get more Data

Farmers & Merchants Bank Stock History Chart

View FMBL PE ratio, PS ratio stocks charts and compare with peers.
FMBL Chart
Note: Compare Farmers & Merchants Bank stock price history with the index and industry peers.

Farmers & Merchants Bank Stock Price History: Past 5 years

Max Stock Price8100Jan 23,2018
Min Stock Price4830Feb 25,2013
Avg Stock Price6237.96

Farmers & Merchants Bank Historical PE ratio: Past 5 years

Max PE Ratio16.3Feb 07,2018
Min PE Ratio9.98Mar 01,2013
Avg PE Ratio12.49

Farmers & Merchants Bank Historical PS ratio: Past 5 years

Max PS Ratio4.03Feb 06,2017
Min PS Ratio3.28Aug 09,2016
Avg PS Ratio3.61

FMBL Industry Peers

Company Price Change (%)
Bofi Holding (BOFI)38.380.21 (0.55%)
Westamerica (WABC)59.470.9 (1.54%)
Valley Commerce (VCBP)210.55 (2.69%)
Trico Bancshares (TCBK)38.290.47 (1.24%)
Manhattan Bancorp (MNHN)4.340 (0%)
Preferred Bank (PFBC)64.050.86 (1.36%)
California First National (CFNB)15.50 (0%)

We provide Farmers & Merchants Bank share price history along with PE ratio and PS ratio for doing Farmers & Merchants Bank fundamental analysis. The price movement is easily depicted in the Farmers & Merchants Bank stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. FMBL stock closed at $8015 and traded with a volume of 4 on the last trading day. Looking at Farmers & Merchants Bank stock history data, the P/S ratio was at a low of 3.28 on Aug 09, 2016.