Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS
· Delayed Price · Currency is USD
5,530.00
+10.00 (0.18%)
Jun 27, 2025, 11:23 AM EDT
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5,507.00 | 5,530.00 | 5,501.00 | 5,530.00 | 5,530.00 | 0.18% | 7 |
| Jun 26, 2025 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | - | - |
| Jun 25, 2025 | 5,510.00 | 5,520.00 | 5,500.00 | 5,520.00 | 5,520.00 | - | 63 |
| Jun 24, 2025 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | - | 3 |
| Jun 23, 2025 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | - | 8 |
| Jun 20, 2025 | 5,520.00 | 5,600.00 | 5,507.00 | 5,520.00 | 5,520.00 | -0.25% | 49 |
| Jun 18, 2025 | 5,520.00 | 5,533.60 | 5,519.99 | 5,533.60 | 5,533.60 | 0.07% | 30 |
| Jun 17, 2025 | 5,520.00 | 5,529.70 | 5,520.00 | 5,529.70 | 5,529.70 | -0.01% | 5 |
| Jun 16, 2025 | 5,523.74 | 5,530.00 | 5,517.00 | 5,530.00 | 5,530.00 | -0.27% | 86 |
| Jun 13, 2025 | 5,555.00 | 5,555.00 | 5,544.98 | 5,544.98 | 5,544.98 | -0.54% | 14 |
| Jun 12, 2025 | 5,575.00 | 5,575.00 | 5,555.00 | 5,575.00 | 5,546.99 | - | 6 |
| Jun 11, 2025 | 5,550.00 | 5,600.00 | 5,547.00 | 5,575.00 | 5,546.99 | - | 44 |
| Jun 10, 2025 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,546.99 | - | 7 |
| Jun 9, 2025 | 5,565.00 | 5,575.00 | 5,550.00 | 5,575.00 | 5,546.99 | -0.36% | 34 |
| Jun 6, 2025 | 5,552.00 | 5,595.00 | 5,552.00 | 5,595.00 | 5,566.89 | -0.09% | 3 |
| Jun 5, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,571.86 | - | - |
| Jun 4, 2025 | 5,552.00 | 5,600.00 | 5,552.00 | 5,600.00 | 5,571.86 | - | 2 |
| Jun 3, 2025 | 5,550.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,571.86 | - | 3 |
| Jun 2, 2025 | 5,550.00 | 5,600.00 | 5,545.00 | 5,600.00 | 5,571.86 | 0.36% | 449 |
| May 30, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,551.97 | -0.36% | 6 |
| May 29, 2025 | 5,600.00 | 5,620.00 | 5,600.00 | 5,600.00 | 5,571.86 | -0.36% | 9 |
| May 28, 2025 | 5,625.00 | 5,625.00 | 5,620.00 | 5,620.00 | 5,591.76 | -0.08% | 11 |
| May 27, 2025 | 5,631.00 | 5,635.00 | 5,622.00 | 5,624.73 | 5,596.47 | -0.09% | 14 |
| May 23, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,601.71 | -1.23% | 41 |
| May 22, 2025 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | 5,671.35 | - | - |
| May 21, 2025 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | 5,671.35 | - | - |
| May 20, 2025 | 5,651.00 | 5,700.00 | 5,650.50 | 5,699.99 | 5,671.35 | - | 16 |
| May 19, 2025 | 5,699.00 | 5,700.00 | 5,653.00 | 5,700.00 | 5,671.36 | - | 9 |
| May 16, 2025 | 5,667.00 | 5,700.00 | 5,667.00 | 5,700.00 | 5,671.36 | -1.30% | 32 |
| May 15, 2025 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,745.99 | - | - |
| May 14, 2025 | 5,781.25 | 5,781.25 | 5,775.00 | 5,775.00 | 5,745.99 | - | 50 |
| May 13, 2025 | 5,799.99 | 5,800.00 | 5,775.00 | 5,775.00 | 5,745.99 | -0.43% | 44 |
| May 12, 2025 | 5,775.00 | 5,800.00 | 5,710.00 | 5,799.99 | 5,770.85 | 0.37% | 123 |
| May 9, 2025 | 5,675.00 | 5,778.34 | 5,675.00 | 5,778.34 | 5,749.31 | 0.04% | 44 |
| May 8, 2025 | 5,675.00 | 5,776.00 | 5,675.00 | 5,776.00 | 5,746.98 | -0.04% | 24 |
| May 7, 2025 | 5,749.99 | 5,778.37 | 5,650.50 | 5,778.37 | 5,749.34 | 0.93% | 119 |
| May 6, 2025 | 5,650.00 | 5,749.99 | 5,650.00 | 5,725.00 | 5,696.24 | 0.44% | 43 |
| May 5, 2025 | 5,725.00 | 5,749.99 | 5,695.00 | 5,700.00 | 5,671.36 | -0.61% | 33 |
| May 2, 2025 | 5,650.00 | 5,740.00 | 5,650.00 | 5,735.00 | 5,706.19 | -0.09% | 12 |
| May 1, 2025 | 5,700.00 | 5,749.99 | 5,625.51 | 5,740.00 | 5,711.16 | -0.17% | 30 |
| Apr 30, 2025 | 5,600.00 | 5,749.99 | 5,600.00 | 5,749.99 | 5,721.10 | - | 102 |
| Apr 29, 2025 | 5,700.00 | 5,750.00 | 5,694.99 | 5,750.00 | 5,721.11 | 0.70% | 90 |
| Apr 28, 2025 | 5,600.00 | 5,710.00 | 5,600.00 | 5,710.00 | 5,681.31 | - | 101 |
| Apr 25, 2025 | 5,700.00 | 5,710.00 | 5,600.00 | 5,710.00 | 5,681.31 | -0.17% | 40 |
| Apr 24, 2025 | 5,600.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,691.26 | 0.37% | 5 |
| Apr 23, 2025 | 5,551.00 | 5,740.00 | 5,551.00 | 5,698.99 | 5,670.36 | 1.77% | 14 |
| Apr 22, 2025 | 5,475.00 | 5,675.00 | 5,475.00 | 5,600.00 | 5,571.86 | 2.30% | 47 |
| Apr 21, 2025 | 5,474.00 | 5,474.00 | 5,436.75 | 5,474.00 | 5,446.50 | - | 4 |
| Apr 17, 2025 | 5,320.01 | 5,474.00 | 5,320.01 | 5,474.00 | 5,446.50 | -0.02% | 2 |
| Apr 16, 2025 | 5,375.00 | 5,475.00 | 5,375.00 | 5,475.00 | 5,447.49 | - | 11 |