Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS
· Delayed Price · Currency is USD
6,791.00
+51.00 (0.76%)
Sep 10, 2025, 3:51 PM EDT
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6,760.00 | 6,999.00 | 6,750.00 | 6,791.00 | 6,791.00 | 0.76% | 128 |
| Sep 9, 2025 | 6,663.00 | 6,750.00 | 6,663.00 | 6,740.00 | 6,740.00 | 2.55% | 15 |
| Sep 8, 2025 | 6,500.00 | 6,572.60 | 6,500.00 | 6,572.60 | 6,572.60 | 1.12% | 4 |
| Sep 5, 2025 | 6,450.03 | 6,500.00 | 6,450.00 | 6,500.00 | 6,500.00 | 0.23% | 27 |
| Sep 4, 2025 | 6,474.52 | 6,500.00 | 6,450.03 | 6,485.00 | 6,485.00 | 0.15% | 50 |
| Sep 3, 2025 | 6,401.00 | 6,480.00 | 6,401.00 | 6,475.00 | 6,475.00 | 0.39% | 40 |
| Sep 2, 2025 | 6,425.00 | 6,450.00 | 6,419.00 | 6,450.00 | 6,450.00 | 0.44% | 23 |
| Aug 29, 2025 | 6,400.00 | 6,450.00 | 6,395.00 | 6,422.00 | 6,422.00 | 0.03% | 83 |
| Aug 28, 2025 | 6,429.00 | 6,430.00 | 6,377.00 | 6,420.00 | 6,420.00 | -0.16% | 89 |
| Aug 27, 2025 | 6,375.00 | 6,430.00 | 6,375.00 | 6,430.00 | 6,430.00 | 0.55% | 85 |
| Aug 26, 2025 | 6,399.99 | 6,412.49 | 6,366.71 | 6,395.00 | 6,395.00 | -0.08% | 52 |
| Aug 25, 2025 | 6,210.00 | 6,449.97 | 6,150.00 | 6,399.99 | 6,399.99 | 3.06% | 340 |
| Aug 22, 2025 | 5,850.00 | 6,505.93 | 5,825.00 | 6,210.00 | 6,210.00 | 6.61% | 298 |
| Aug 21, 2025 | 5,750.00 | 5,825.00 | 5,700.00 | 5,825.00 | 5,825.00 | 2.19% | 203 |
| Aug 20, 2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 12 |
| Aug 19, 2025 | 5,750.00 | 5,770.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.87% | 12 |
| Aug 18, 2025 | 5,756.47 | 5,770.00 | 5,750.00 | 5,750.00 | 5,750.00 | - | 53 |
| Aug 15, 2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,750.00 | - | 34 |
| Aug 14, 2025 | 5,710.00 | 5,773.95 | 5,665.00 | 5,750.00 | 5,750.00 | - | 13 |
| Aug 13, 2025 | 5,773.96 | 5,773.96 | 5,660.00 | 5,750.00 | 5,750.00 | -0.41% | 14 |
| Aug 12, 2025 | 5,795.00 | 5,795.00 | 5,725.00 | 5,773.95 | 5,773.95 | -0.02% | 12 |
| Aug 11, 2025 | 5,750.01 | 5,800.00 | 5,750.00 | 5,775.00 | 5,775.00 | -0.43% | 26 |
| Aug 8, 2025 | 5,750.01 | 5,820.00 | 5,750.00 | 5,800.00 | 5,800.00 | - | 68 |
| Aug 7, 2025 | 5,750.00 | 5,800.00 | 5,675.00 | 5,800.00 | 5,800.00 | 0.87% | 82 |
| Aug 6, 2025 | 5,705.00 | 5,750.00 | 5,662.00 | 5,750.00 | 5,750.00 | - | 117 |
| Aug 5, 2025 | 5,733.25 | 5,799.99 | 5,705.00 | 5,750.00 | 5,750.00 | - | 9 |
| Aug 4, 2025 | 5,750.00 | 5,765.00 | 5,711.00 | 5,750.00 | 5,750.00 | - | 32 |
| Aug 1, 2025 | 5,750.00 | 5,760.00 | 5,705.00 | 5,750.00 | 5,750.00 | - | 222 |
| Jul 31, 2025 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.67% | 29 |
| Jul 30, 2025 | 5,750.00 | 5,790.00 | 5,710.00 | 5,788.85 | 5,788.85 | -0.11% | 44 |
| Jul 29, 2025 | 5,800.00 | 5,800.00 | 5,670.00 | 5,795.00 | 5,795.00 | -0.43% | 47 |
| Jul 28, 2025 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | - | - |
| Jul 25, 2025 | 5,800.00 | 5,820.00 | 5,790.00 | 5,820.00 | 5,820.00 | 0.34% | 39 |
| Jul 24, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 26 |
| Jul 23, 2025 | 5,795.00 | 5,800.00 | 5,790.00 | 5,800.00 | 5,800.00 | 0.09% | 13 |
| Jul 22, 2025 | 5,795.00 | 5,838.50 | 5,795.00 | 5,795.00 | 5,795.00 | 0.09% | 50 |
| Jul 21, 2025 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 5,790.00 | - | 15 |
| Jul 18, 2025 | 5,700.02 | 5,790.00 | 5,700.00 | 5,790.00 | 5,790.00 | -0.17% | 6 |
| Jul 17, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.26% | 5 |
| Jul 16, 2025 | 5,700.00 | 5,785.00 | 5,700.00 | 5,785.00 | 5,785.00 | - | 92 |
| Jul 15, 2025 | 5,780.00 | 5,785.00 | 5,700.00 | 5,785.00 | 5,785.00 | 0.61% | 259 |
| Jul 14, 2025 | 5,740.00 | 5,750.00 | 5,740.00 | 5,750.00 | 5,750.00 | - | 32 |
| Jul 11, 2025 | 5,750.00 | 5,750.00 | 5,725.00 | 5,750.00 | 5,750.00 | - | 52 |
| Jul 10, 2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.88% | 67 |
| Jul 9, 2025 | 5,645.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.88% | 242 |
| Jul 8, 2025 | 5,599.75 | 5,650.00 | 5,599.75 | 5,650.00 | 5,650.00 | - | 13 |
| Jul 7, 2025 | 5,575.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | - | 26 |
| Jul 3, 2025 | 5,575.00 | 5,650.00 | 5,575.00 | 5,650.00 | 5,650.00 | - | 2 |
| Jul 2, 2025 | 5,550.00 | 5,650.00 | 5,536.00 | 5,650.00 | 5,650.00 | 1.35% | 69 |
| Jul 1, 2025 | 5,520.00 | 5,580.00 | 5,510.00 | 5,575.00 | 5,575.00 | 1.00% | 30 |