Farmers & Merchants Bank Stock Price History, FMBL Historical Prices

Add to My Stocks
$7825 $5 (0.06%) FMBL stock closing price Sep 22, 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. The Farmers & Merchants Bank stock price history chart shows that the stock price was at a high of 7950 on 06 Sep, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-227,825.007,825.007,825.007,825.003514.203.96
2017-09-217,800.007,830.007,800.007,830.00314.213.96
2017-09-197,800.007,800.007,800.007,800.00414.163.94
2017-09-187,820.007,820.007,820.007,820.00114.193.95
2017-09-147,820.007,820.007,820.007,820.00114.193.95
2017-09-127,825.007,825.007,825.007,825.00314.203.96
2017-09-087,810.007,810.007,810.007,810.00114.173.95
2017-09-077,810.007,810.007,810.007,810.00114.173.95
2017-09-067,810.007,950.007,810.007,950.00214.434.02
2017-09-057,810.007,810.007,810.007,810.00514.173.95
2017-08-297,800.007,850.007,800.007,850.00514.253.97
2017-08-287,795.007,795.007,795.007,795.00214.153.94
2017-08-257,775.007,775.007,775.007,775.00114.113.93
2017-08-247,775.007,775.007,761.007,761.00314.093.92
2017-08-237,775.007,775.007,775.007,775.00514.113.93
2017-08-227,757.007,887.507,750.007,850.008614.253.97
2017-08-217,760.007,760.007,720.007,750.0036114.073.92
2017-08-187,700.007,760.007,700.007,750.003914.073.92
2017-08-167,750.007,750.007,750.007,750.00414.073.92
2017-08-157,700.007,700.007,700.007,700.00313.983.89
2017-08-147,750.007,750.007,700.007,700.001513.983.89
2017-08-117,700.007,700.007,700.007,700.00313.983.89
2017-08-107,700.007,700.007,700.007,700.00113.983.89
2017-08-097,700.007,700.007,700.007,700.00113.983.89
2017-08-087,700.007,700.007,700.007,700.001113.983.89
2017-08-077,700.007,700.007,700.007,700.00513.983.89
2017-08-037,800.007,800.007,800.007,800.00714.163.94
2017-08-027,700.007,700.007,700.007,700.00213.983.89
2017-08-017,800.007,800.007,700.007,700.00613.983.89
2017-07-317,750.007,750.007,750.007,750.00114.073.92
2017-07-287,800.007,800.007,800.007,800.00514.163.94
2017-07-257,800.007,800.007,750.007,750.003214.073.92
2017-07-247,800.007,800.007,800.007,800.00313.884.00
2017-07-217,790.007,790.007,790.007,790.00213.863.99
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
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 7950 Sep 06,2017
Min Stock Price 4305 Dec 24,2012
Avg Stock Price 5954.26

Farmers & Merchants Bank Historical PE ratio: Past 5 years

Max PE Ratio 14.43 Sep 06,2017
Min PE Ratio 8.8 Dec 24,2012
Avg PE Ratio 12.02

Farmers & Merchants Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.03 Feb 06,2017
Min PS Ratio 2.95 Dec 18,2012
Avg PS Ratio 3.54

FMBL Industry Peers

Company Price Change (%)
Bofi Holding (BOFI)27.070.39 (1.46%)
Westamerica (WABC)55.920.5 (0.9%)
Wilshire (WIBC)10.740.2 (1.83%)
Wells Fargo (WFC)54.250.19 (0.35%)
Comerica (CMA)73.420.09 (0.12%)
Valley Commerce (VCBP)210.55 (2.69%)
Trico Bancshares (TCBK)36.920.42 (1.15%)

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 7825 and 35 shares of FMBL were traded on 22 Sep, 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. .