FARMERS & MERCHANTS BANCORP CA - Price History
Monthly price history for FMCB (FARMERS & MERCHANTS BANCORP CA)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $974.04 | $974.04 |
| March 2024 | $980 | $980 |
| February 2024 | $974.99 | $974.99 |
| January 2024 | $981 | $981 |
| December 2023 | $1,057.50 | $1,057.50 |
| November 2023 | $946.26 | $955 |
| October 2023 | $961.12 | $970 |
| September 2023 | $946.26 | $955 |
| August 2023 | $949.22 | $957.99 |
| July 2023 | $973.23 | $982.22 |
| June 2023 | $956.16 | $965 |
| May 2023 | $967.74 | $984.99 |
| April 2023 | $935.32 | $952 |
| March 2023 | $997.22 | $1,015 |
| February 2023 | $994.03 | $1,011.75 |
| January 2023 | $987.40 | $1,005 |
| December 2022 | $1,031.63 | $1,050.02 |
| November 2022 | $941.05 | $966.01 |
| October 2022 | $944.90 | $969.96 |
| September 2022 | $931.30 | $956 |
| August 2022 | $917.67 | $942.01 |
| July 2022 | $905.97 | $930 |
| June 2022 | $903.44 | $927.40 |
| May 2022 | $912.81 | $945 |
| April 2022 | $922.47 | $955 |
| March 2022 | $917.64 | $950 |
| February 2022 | $915.71 | $948 |
| January 2022 | $896.39 | $928 |
| December 2021 | $927.21 | $959.90 |
| November 2021 | $924.79 | $965.04 |
| October 2021 | $881.63 | $920 |
| September 2021 | $859.11 | $896.50 |
| August 2021 | $843.30 | $880 |
| July 2021 | $834.67 | $871 |
| June 2021 | $826.05 | $862 |
| May 2021 | $840.83 | $885.01 |
| April 2021 | $788.57 | $830 |
| March 2021 | $739.15 | $777.99 |
| February 2021 | $724.91 | $763 |
| January 2021 | $726.81 | $765 |
| December 2020 | $722.06 | $760 |
| November 2020 | $683.60 | $726.96 |
| October 2020 | $662.95 | $705 |
| September 2020 | $681.76 | $725 |
| August 2020 | $662.95 | $705 |
| July 2020 | $691.16 | $735 |
| June 2020 | $663.89 | $706 |
| May 2020 | $660.84 | $710 |
| April 2020 | $698.07 | $750 |
| March 2020 | $637.57 | $685 |
| February 2020 | $720.40 | $774 |
| January 2020 | $714.82 | $768 |
| December 2019 | $714.91 | $768.10 |
| November 2019 | $736.86 | $799 |
| October 2019 | $712.42 | $772.50 |
| September 2019 | $719.33 | $780 |
| August 2019 | $719.33 | $780 |
| July 2019 | $733.17 | $795 |
| June 2019 | $733.17 | $795 |
| May 2019 | $727.05 | $795 |
| April 2019 | $681.32 | $745 |
| March 2019 | $663.04 | $725.01 |
| February 2019 | $676.75 | $740 |
| January 2019 | $667.60 | $730 |
| December 2018 | $640.17 | $700 |
| November 2018 | $651.14 | $712 |
| October 2018 | $633.86 | $700 |
| September 2018 | $651.05 | $718.99 |
| August 2018 | $656.50 | $725 |
| July 2018 | $647.44 | $715 |
| June 2018 | $644.72 | $712 |
| May 2018 | $632.09 | $705 |
| April 2018 | $592.64 | $661 |
| March 2018 | $578.57 | $645.30 |
| February 2018 | $582.78 | $650 |
| January 2018 | $591.75 | $660 |
| December 2017 | $606.09 | $676 |
| November 2017 | $594.44 | $663 |
| October 2017 | $576.80 | $650 |
| September 2017 | $567.04 | $639 |
| August 2017 | $554.62 | $625 |
| July 2017 | $559.06 | $630 |
| June 2017 | $550.18 | $620 |
| May 2017 | $537.95 | $613 |
| April 2017 | $538.83 | $614 |
| March 2017 | $530.93 | $605 |
| February 2017 | $530.93 | $605 |
| January 2017 | $548.48 | $625 |
| December 2016 | $561.64 | $640 |
| November 2016 | $555.90 | $640 |
| October 2016 | $564.58 | $650 |
| September 2016 | $521.15 | $600 |
| August 2016 | $521.15 | $600 |
| July 2016 | $521.15 | $600 |
| June 2016 | $508.12 | $585 |
| May 2016 | $465.64 | $542 |
| April 2016 | $472.50 | $549.99 |
| March 2016 | $493.99 | $575 |
| February 2016 | $431.27 | $502 |
| January 2016 | $451.03 | $525 |
| December 2015 | $463.92 | $540 |
| November 2015 | $457.32 | $539 |
| October 2015 | $496.36 | $585 |
| September 2015 | $441.20 | $520 |
| August 2015 | $431.02 | $508 |
| July 2015 | $451.39 | $532 |
| June 2015 | $448.84 | $529 |
| May 2015 | $440.07 | $525 |
| April 2015 | $419.11 | $500 |
| March 2015 | $403.19 | $481 |
| February 2015 | $385.58 | $460 |
| January 2015 | $388.10 | $463 |
| December 2014 | $388.10 | $463 |
| November 2014 | $381.91 | $462 |
| October 2014 | $383.56 | $464 |
| September 2014 | $371.99 | $450 |
| August 2014 | $367.80 | $444.94 |
| July 2014 | $366.94 | $443.89 |
| June 2014 | $358.51 | $433.70 |
| May 2014 | $362.51 | $445 |
| April 2014 | $342.15 | $420 |
| March 2014 | $346.22 | $425 |
| February 2014 | $346.22 | $425 |
| January 2014 | $339.70 | $417 |
| December 2013 | $339.70 | $417 |
| November 2013 | $333.76 | $416 |
| October 2013 | $328.14 | $409 |
| September 2013 | $332.96 | $415 |
| August 2013 | $330.61 | $412.08 |
| July 2013 | $332.96 | $415 |
| June 2013 | $320.93 | $400.01 |
| May 2013 | $323.82 | $410 |
| April 2013 | $331.72 | $420 |
| March 2013 | $371.21 | $470 |
| February 2013 | $339.62 | $430 |
| January 2013 | $326.98 | $414 |
| December 2012 | $319.87 | $405 |
| November 2012 | $295.53 | $380 |
| October 2012 | $283.86 | $365 |
| September 2012 | $283.86 | $365 |
| August 2012 | $287.75 | $370 |
| July 2012 | $279.98 | $360 |
| June 2012 | $291.64 | $375 |
| May 2012 | $271.96 | $355 |
| April 2012 | $271.96 | $355 |
| March 2012 | $268.12 | $350 |
| February 2012 | $271.96 | $355 |
| January 2012 | $279.62 | $365 |
| December 2011 | $275.79 | $360 |
| November 2011 | $278.64 | $370 |
| October 2011 | $278.64 | $370 |
| September 2011 | $282.41 | $375 |
| August 2011 | $280.15 | $372 |
| July 2011 | $308.77 | $410 |
| June 2011 | $308.77 | $410 |
| May 2011 | $304.45 | $410 |
| April 2011 | $304.45 | $410 |
| March 2011 | $304.45 | $410 |
| February 2011 | $315.59 | $425 |
| January 2011 | $300.74 | $405 |
| December 2010 | $308.17 | $415 |
| November 2010 | $303.71 | $415 |
| October 2010 | $311.03 | $425 |
| September 2010 | $303.71 | $415 |
| August 2010 | $303.71 | $415 |
| July 2010 | $292.73 | $400 |
| June 2010 | $303.71 | $415 |
| May 2010 | $285.30 | $395 |
| April 2010 | $281.69 | $390 |
| March 2010 | $256.41 | $355 |
| February 2010 | $267.24 | $370 |
| January 2010 | $270.86 | $375 |
| December 2009 | $267.24 | $370 |
| November 2009 | $259.64 | $365 |
| October 2009 | $291.66 | $410 |
| September 2009 | $284.54 | $400 |
| August 2009 | $270.32 | $380 |
| July 2009 | $280.99 | $395 |
| June 2009 | $280.99 | $395 |
| May 2009 | $245.35 | $350 |
| April 2009 | $245.35 | $350 |
| March 2009 | $229.22 | $327 |
| February 2009 | $266.38 | $380 |
| January 2009 | $290.91 | $415 |
| December 2008 | $287.41 | $410 |
| November 2008 | $286.79 | $415 |
| October 2008 | $304.06 | $440 |
| September 2008 | $297.15 | $430 |
| August 2008 | $294.39 | $426 |
| July 2008 | $293.70 | $425 |
| June 2008 | $310.98 | $450 |
| May 2008 | $297.37 | $435 |
| April 2008 | $290.53 | $425 |
| March 2008 | $280.28 | $410 |
| February 2008 | $287.12 | $420 |
| January 2008 | $274.13 | $401 |
| December 2007 | $266.61 | $390 |
| November 2007 | $280.04 | $409.65 |
| October 2007 | $274.59 | $407 |
| September 2007 | $293.48 | $435 |
| August 2007 | $286.74 | $425 |
| July 2007 | $321.15 | $476 |
| June 2007 | $323.85 | $480 |
| May 2007 | $343.77 | $514 |
| April 2007 | $344.44 | $515 |
| March 2007 | $344.44 | $515 |
| February 2007 | $351.12 | $525 |
| January 2007 | $344.44 | $515 |
| December 2006 | $344.44 | $515 |
| November 2006 | $356.02 | $537 |
| October 2006 | $351.38 | $530 |
| September 2006 | $364.64 | $550 |
| August 2006 | $374.58 | $565 |
| July 2006 | $350.05 | $528 |
| June 2006 | $364.64 | $550 |
| May 2006 | $342.33 | $520 |
| April 2006 | $332.45 | $505 |
| March 2006 | $442.70 | $485 |
| February 2006 | $319.29 | $485 |
| January 2006 | $319.29 | $485 |
| December 2005 | $322.58 | $490 |
| November 2005 | $315.61 | $484 |
| October 2005 | $313 | $480 |
| September 2005 | $306.48 | $470 |
| August 2005 | $309.74 | $475 |
| July 2005 | $303.22 | $465 |
| June 2005 | $335.83 | $515 |
| May 2005 | $288.79 | $446 |
| April 2005 | $317.28 | $490 |
| March 2005 | $292.92 | $475 |
| February 2005 | $292.92 | $475 |
| January 2005 | $262.09 | $425 |
| December 2004 | $262.09 | $425 |
| November 2004 | $250.06 | $410 |
| October 2004 | $265.31 | $435 |
| September 2004 | $253.11 | $415 |
| August 2004 | $259.21 | $425 |
| July 2004 | $228.71 | $375 |
| June 2004 | $321.30 | $352 |
| May 2004 | $213.20 | $352 |
| April 2004 | $211.99 | $350 |
| March 2004 | $207.66 | $360 |
| February 2004 | $219.20 | $380 |
| January 2004 | $207.66 | $360 |
| December 2003 | $342.29 | $375 |
| November 2003 | $213.68 | $375 |
| October 2003 | $296.65 | $325 |
| September 2003 | $185.19 | $325 |
| August 2003 | $170.94 | $300 |
| July 2003 | $170.94 | $300 |
| June 2003 | $173.22 | $304 |
| May 2003 | $172.46 | $305 |
| April 2003 | $127.23 | $225 |
| March 2003 | $257.95 | $285 |
| February 2003 | $153.48 | $285 |
| January 2003 | $161.02 | $299 |
| December 2002 | $161.02 | $299 |
| November 2002 | $257.95 | $285 |
| October 2002 | $151.43 | $285 |
| September 2002 | $146.12 | $275 |
| August 2002 | $159.40 | $300 |
| July 2002 | $161.52 | $304 |
| June 2002 | $132.83 | $250 |
| May 2002 | $132.83 | $250 |
| April 2002 | $154.09 | $290 |
| March 2002 | $235.32 | $260 |
| February 2002 | $138.15 | $260 |
| January 2002 | $137.88 | $259.50 |
| December 2001 | $226.27 | $250 |
| November 2001 | $226.27 | $250 |
| October 2001 | $132.83 | $250 |
| September 2001 | $123.80 | $233 |
| August 2001 | $132.83 | $250 |
| July 2001 | $123.80 | $233 |
| June 2001 | $132.83 | $250 |
| May 2001 | $116.89 | $220 |
| April 2001 | $122.21 | $230 |
| March 2001 | $114.77 | $216 |
| February 2001 | $115.83 | $218 |
| January 2001 | $190.97 | $211 |
| December 2000 | $112.11 | $211 |
| November 2000 | $130.18 | $245 |
| October 2000 | $103.61 | $195 |
| September 2000 | $103.61 | $195 |
| August 2000 | $190.07 | $210 |
| July 2000 | $190.07 | $210 |
| June 2000 | $190.07 | $210 |
| May 2000 | $111.58 | $210 |
| April 2000 | $181.02 | $200 |
| March 2000 | $190.07 | $210 |
| February 2000 | $111.58 | $210 |
| January 2000 | $106.40 | $200.25 |
| December 1999 | $106.93 | $201.25 |
| November 1999 | $106.86 | $201.12 |
| October 1999 | $190.07 | $210 |
| September 1999 | $111.58 | $210 |
| August 1999 | $107.86 | $203 |
| June 1999 | $106.27 | $200 |
| May 1999 | $108.92 | $205 |
| April 1999 | $111.58 | $210 |
| March 1999 | $114.24 | $215 |
| November 1998 | $98.30 | $185 |
| October 1998 | $92.98 | $175 |
| February 1998 | $82.89 | $156 |
| November 1997 | $70.67 | $133 |
| August 1996 | $6.51 | $12.25 |
| January 1995 | $4.42 | $8.31 |
| April 1994 | $69.07 | $130 |
FMCB
Price: $980.02
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.82%
Payout Ratio: 15.42%
Payout Ratio Range:
Dividend Per Share: 17.60 USD
Earnings Per Share: 116.62 USD
P/E Ratio: 8.45
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 100
Market Capitalization: 723.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 3.08%
DGR5: 2.34%
DGR10: 1.90%