Farmers & Merchants Bank Stock Price History, FMBL Historical Prices

Add to My Stocks
$8320 $0 (0%) FMBL stock closing price Jun 22, 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 $4875 on Jul 09, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 8275 8320 8275 8320 148 16.6 4.01
2018-06-19 8300 8300 8300 8300 2 16.56 4
2018-06-18 8300 8300 8275 8275 32 16.51 3.99
2018-06-15 8110 8111 8110 8111 31 16.18 3.91
2018-06-14 8300 8300 8300 8300 44 16.56 4
2018-06-13 8398 8398 8398 8398 1 16.76 4.05
2018-06-12 8300 8325 8300 8325 11 16.61 4.01
2018-06-11 8250 8325 8250 8300 12 16.56 4
2018-06-08 8200 8200 8200 8200 6 16.36 3.95
2018-06-06 8200 8200 8200 8200 4 16.36 3.95
2018-06-05 8200 8200 8200 8200 7 16.36 3.95
2018-06-04 8150 8200 8150 8200 21 16.36 3.95
2018-06-01 8150 8150 8150 8150 3 16.26 3.93
2018-05-31 0 0 0 8150 0 - -
2018-05-30 0 0 0 8150 0 - -
2018-05-29 8050 8150 8050 8150 12 16.26 3.93
2018-05-25 8050 8050 8050 8050 5 16.06 3.88
2018-05-24 8150 8150 8150 8150 10 16.26 3.93
2018-05-23 8050 8150 8050 8150 117 16.26 3.93
2018-05-22 8000 8050 8000 8050 51 16.06 3.88
2018-05-21 8010 8010 8000 8000 7 15.96 3.85
2018-05-18 8020 8020 8020 8020 6 16 3.86
2018-05-17 8000 8010 8000 8010 2 15.98 3.86
2018-05-16 8000 8020 8000 8020 10 16 3.86
2018-05-15 8000 8005 8000 8005 14 15.97 3.86
2018-05-14 8000 8000 8000 8000 1 15.96 3.85
2018-05-11 0 0 0 8000 0 - -
2018-05-10 8000 8000 8000 8000 4 15.96 3.85
2018-05-09 8000 8000 8000 8000 4 15.96 3.85
2018-05-08 8000 8015 8000 8015 29 15.99 3.86
2018-05-07 7975 7975 7975 7975 2 15.91 3.84
2018-05-04 8000 8000 8000 8000 10 15.96 3.85
2018-05-03 7951 8000 7951 8000 41 15.96 3.85
2018-05-02 7933 7951 7930 7951 60 15.86 3.83
2018-05-01 7926 7933 7926 7933 5 15.83 3.82
2018-04-30 7915 7920 7915 7920 6 15.8 3.82
2018-04-27 0 0 0 7910 0 - -
2018-04-26 7905 7925 7905 7910 95 15.78 3.81
2018-04-25 0 0 0 7905 0 - -
2018-04-24 0 0 0 7905 0 - -
2018-04-23 7920 7925 7905 7905 23 15.77 3.81
2018-04-20 0 0 0 7900 0 - -
2018-04-19 7900 7900 7900 7900 20 15.76 3.81
2018-04-18 7900 7900 7900 7900 5 15.76 3.81
2018-04-17 7925 7925 7900 7900 4 15.76 3.81
2018-04-16 7924.99 7925 7900 7900 7 15.76 3.81
2018-04-13 7900 7900 7900 7900 2 15.76 3.81
2018-04-12 7890 7900 7890 7900 15 15.97 3.83
2018-04-11 7860 7860 7860 7860 135 15.89 3.81
2018-04-10 7860 7860 7860 7860 5 15.89 3.81
2018-04-09 7860 7860 7860 7860 6 15.89 3.81
2018-04-06 7860 7860 7860 7860 4 15.89 3.81
2018-04-05 7860 7860 7860 7860 15 15.89 3.81
2018-04-04 7900 7900 7860 7860 10 15.89 3.81
2018-04-03 7900 7900 7900 7900 1 15.97 3.83
2018-04-02 7900 7900 7900 7900 22 15.97 3.83
2018-03-30 0 0 0 7900 0 - -
2018-03-29 0 0 0 7900 0 - -
2018-03-28 7995 7995 7900 7900 7 15.97 3.83
2018-03-27 8000 8000.25 8000 8000.25 2 16.17 3.88
2018-03-26 8000 8000 7995 8000 10 16.17 3.88
2018-03-23 7997 7997 7997 7997 6 16.17 3.88
2018-03-22 7999 7999 7997 7997 3 16.17 3.88
2018-03-21 8000 8000 8000 8000 13 16.17 3.88
2018-03-20 8000 8000 8000 8000 20 16.17 3.88
2018-03-19 7991 7991 7991 7991 2 16.16 3.88
2018-03-16 7992 8000 7992 8000 10 16.17 3.88
2018-03-15 8000 8100 8000 8100 6 16.38 3.93
2018-03-14 0 0 0 8100 0 - -
2018-03-13 8099 8100 8099 8100 10 16.38 3.93
2018-03-12 0 0 0 8025 0 - -
2018-03-09 8025 8025 8025 8025 18 16.22 3.89
2018-03-08 7991 7991 7991 7991 5 16.16 3.88
2018-03-07 0 0 0 8000 0 - -
2018-03-06 7991 8000 7991 8000 15 16.17 3.88
2018-03-05 7991 7991 7991 7991 18 16.16 3.88
2018-03-02 0 0 0 7995 0 - -
2018-03-01 7991 7995 7991 7995 2 16.16 3.88
2018-02-28 0 0 0 7996 0 - -
2018-02-27 7991 7996 7991 7996 2 16.17 3.88
2018-02-26 8000 8000 7991 7991 7 16.16 3.88
2018-02-23 8000 8015 8000 8015 4 16.2 3.89
2018-02-22 0 0 0 8015 0 - -
2018-02-21 8015 8015 8015 8015 14 16.2 3.89
2018-02-20 0 0 0 7997 0 - -
2018-02-19 0 0 0 7997 0 - -
2018-02-16 7997 7997 7997 7997 4 16.17 3.88
2018-02-15 7995 7995 7995 7995 3 16.16 3.88
2018-02-14 8015 8015 8015 8015 1 16.2 3.89
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 Price8398Jun 13,2018
Min Stock Price4875Jul 09,2013
Avg Stock Price6438.01

Farmers & Merchants Bank Historical PE ratio: Past 5 years

Max PE Ratio16.76Jun 13,2018
Min PE Ratio10.35Jul 09,2013
Avg PE Ratio12.88

Farmers & Merchants Bank Historical PS ratio: Past 5 years

Max PS Ratio4.05Jun 13,2018
Min PS Ratio3.28Aug 09,2016
Avg PS Ratio3.64

FMBL Industry Peers

Company Price Change (%)
Hope Bancorp (HOPE)18.560.12 (0.64%)
Westamerica (WABC)60.210.11 (0.18%)
Valley Commerce (VCBP)210.55 (2.69%)
Trico Bancshares (TCBK)39.770.48 (1.22%)
Manhattan Bancorp (MNHN)4.340 (0%)
Preferred Bank (PFBC)63.731.4 (2.15%)
California First National (CFNB)15.80 (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 $8320 and traded with a volume of 0 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.