Farmers & Merchants Bank Stock Price History (OTCMKTS:FMBL)

Add to My Stocks
$7785 $25 (0.32%) FMBL stock closing price Jul 20, 2017 (Closing)

The 10 year data of Farmers & Merchants Bank stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Farmers & Merchants Bank P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-207,760.007,785.007,650.007,785.00513.853.99
2017-07-197,640.007,760.007,640.007,760.002913.813.98
2017-07-187,640.007,640.007,640.007,640.00613.603.92
2017-07-177,565.007,570.007,565.007,570.00213.473.88
2017-07-147,600.007,650.007,600.007,650.00613.613.92
2017-07-127,620.007,630.007,620.007,625.001313.573.91
2017-07-117,600.007,650.007,600.007,650.00613.613.92
2017-07-107,576.007,576.007,575.007,575.001013.483.88
2017-07-077,745.007,750.007,600.007,600.002813.523.90
2017-07-060.000.000.007,630.000N/AN/A
2017-07-057,600.007,630.007,600.007,630.001113.583.91
2017-07-037,600.007,600.007,600.007,600.00813.523.90
2017-06-300.000.000.007,650.000N/AN/A
2017-06-297,650.007,650.007,650.007,650.001313.613.92
2017-06-280.000.000.007,600.000N/AN/A
2017-06-277,510.007,600.007,510.007,600.00613.523.90
2017-06-267,500.007,501.007,500.007,501.00413.353.85
2017-06-237,550.007,550.007,550.007,550.00113.433.87
2017-06-227,740.007,740.007,550.007,550.001113.433.87
2017-06-210.000.000.007,600.000N/AN/A
2017-06-207,600.007,600.007,600.007,600.00113.523.90
2017-06-197,600.007,600.007,600.007,600.00113.523.90
2017-06-160.000.000.007,600.000N/AN/A
2017-06-157,600.007,600.007,600.007,600.001613.523.90
2017-06-140.000.000.007,662.000N/AN/A
2017-06-130.000.000.007,662.000N/AN/A
2017-06-127,685.007,685.007,610.007,685.003013.683.94
2017-06-097,620.007,685.007,620.007,685.00713.683.94
2017-06-087,690.007,690.007,610.007,610.00313.543.90
2017-06-077,610.007,690.007,610.007,690.00213.683.94
2017-06-067,606.007,606.007,606.007,606.00313.533.90
2017-06-050.000.000.007,605.000N/AN/A
2017-06-020.000.000.007,605.000N/AN/A
2017-06-010.000.000.007,605.000N/AN/A
2017-05-317,695.007,695.007,605.007,605.001113.533.90
2017-05-300.000.000.007,600.100N/AN/A
2017-05-290.000.000.007,600.100N/AN/A
2017-05-267,600.107,600.107,600.107,600.10113.523.90
2017-05-250.000.000.007,600.000N/AN/A
2017-05-247,600.007,600.007,600.007,600.002713.523.90
2017-05-230.000.000.007,600.000N/AN/A
2017-05-220.000.000.007,600.000N/AN/A
2017-05-197,600.007,600.007,600.007,600.00213.523.90
2017-05-187,601.007,601.007,600.007,600.001013.523.90
2017-05-170.000.000.007,550.000N/AN/A
2017-05-167,700.007,700.007,550.007,550.00413.433.87
2017-05-150.000.000.007,600.000N/AN/A
2017-05-127,600.007,600.007,600.007,600.001813.523.90
2017-05-110.000.000.007,600.100N/AN/A
2017-05-107,600.107,600.107,600.107,600.10313.523.90
2017-05-097,600.007,600.007,600.007,600.00213.523.90
2017-05-087,600.007,600.007,600.007,600.00113.523.90
2017-05-057,500.007,600.007,500.007,500.008813.353.85
2017-05-047,500.007,600.007,450.007,600.002313.523.90
2017-05-030.000.000.007,400.000N/AN/A
2017-05-027,400.007,400.007,400.007,400.00913.173.79
2017-05-017,400.007,400.007,400.007,400.00313.173.79
2017-04-287,406.007,406.007,406.007,406.002013.183.80
2017-04-277,500.007,500.007,500.007,500.00113.353.85
2017-04-267,389.957,390.007,389.957,390.00313.153.79
2017-04-257,320.007,320.007,320.007,320.001513.033.75
2017-04-247,300.007,320.007,300.007,320.002513.033.75
2017-04-217,294.957,300.007,200.007,300.001312.993.74
2017-04-207,300.007,300.007,150.007,150.004213.093.75
2017-04-197,300.007,300.007,300.007,300.001212.993.74
2017-04-187,335.007,335.007,300.007,300.002012.993.74
2017-04-177,320.107,350.007,320.007,349.953613.083.77
2017-04-140.000.000.007,320.000N/AN/A
2017-04-137,400.007,400.007,320.007,320.00413.033.75
2017-04-127,445.007,445.007,445.007,445.00213.253.82
2017-04-117,455.007,455.007,450.007,450.00913.263.82
2017-04-107,500.007,500.007,499.957,499.95813.353.85
2017-04-070.000.000.007,600.000N/AN/A
2017-04-067,525.007,600.007,525.007,600.001513.523.90
2017-04-057,455.007,524.957,455.007,524.95513.393.86
2017-04-047,475.007,475.007,475.007,475.003113.303.83
2017-04-037,475.007,550.007,475.007,475.001313.303.83
2017-03-317,499.917,499.917,475.007,475.00713.303.83
2017-03-307,500.007,500.007,500.007,500.002213.353.85
2017-03-297,500.007,500.007,500.007,500.001713.353.85
2017-03-287,500.007,500.007,500.007,500.00313.353.85
2017-03-277,625.007,625.007,500.007,500.00613.353.85
2017-03-240.000.000.007,600.000N/AN/A
2017-03-237,600.007,600.007,600.007,600.00213.523.90
2017-03-227,600.007,650.007,555.007,555.0016413.443.87
2017-03-217,565.007,600.007,565.007,600.0028913.523.90
2017-03-207,621.007,621.007,600.007,600.00813.523.90
2017-03-170.000.000.007,600.000N/AN/A
2017-03-167,575.007,600.007,575.007,600.001113.523.90
Get more Data

Farmers & Merchants Bank Stock 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 Historical Prices: Past 5 years

Max Stock Price 7785 Jul 20,2017
Min Stock Price 4291 Sep 11,2012
Avg Stock Price 5835.13

Farmers & Merchants Bank Historical PE ratio: Past 5 years

Max PE Ratio 14.18 Jan 24,2017
Min PE Ratio 8.64 Sep 11,2012
Avg PE Ratio 11.83

Farmers & Merchants Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.03 Feb 06,2017
Min PS Ratio 2.89 Sep 11,2012
Avg PS Ratio 3.51

FMBL Industry Peers

Company Price Change (%)
Bofi Holding (BOFI)24.660 (0%)
Westamerica (WABC)54.60.25 (0.46%)
Wilshire (WIBC)10.740.2 (1.83%)
Wells Fargo (WFC)54.880.06 (0.11%)
Comerica (CMA)72.430.06 (0.08%)
Valley Commerce (VCBP)210.55 (2.69%)
Trico Bancshares (TCBK)35.580.03 (0.08%)

We provide Farmers & Merchants Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Farmers & Merchants Bank stock analysis. Farmers & Merchants Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 7785 and 5 shares of FMBL were traded on 20 Jul, 2017. The company's P/S ratio was at a high of 8.68 on 04 May, 2007 according to our Farmers & Merchants Bank stock market history data. .