Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS
· Delayed Price · Currency is USD
5,605.00
-192.97 (-3.33%)
Mar 25, 2025, 2:57 PM EST
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 5,605.00 | 5,770.00 | 5,605.00 | 5,770.00 | - | - | 3 |
| Mar 24, 2025 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | - | 21 |
| Mar 21, 2025 | 5,775.75 | 5,775.75 | 5,575.02 | 5,770.00 | 5,770.00 | -0.48% | 7 |
| Mar 20, 2025 | 5,775.00 | 5,800.00 | 5,700.00 | 5,797.97 | 5,797.97 | 0.31% | 39 |
| Mar 19, 2025 | 5,750.00 | 5,780.00 | 5,750.00 | 5,780.00 | 5,780.00 | 0.09% | 25 |
| Mar 18, 2025 | 5,775.00 | 5,775.00 | 5,772.00 | 5,775.00 | 5,775.00 | - | 25 |
| Mar 17, 2025 | 5,600.00 | 5,775.00 | 5,600.00 | 5,775.00 | 5,775.00 | - | 3 |
| Mar 14, 2025 | 5,575.01 | 5,794.00 | 5,575.01 | 5,775.00 | 5,775.00 | -0.33% | 5 |
| Mar 13, 2025 | 5,700.00 | 5,795.00 | 5,700.00 | 5,794.00 | 5,766.04 | 0.77% | 46 |
| Mar 12, 2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,722.26 | 0.88% | 11 |
| Mar 11, 2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,672.50 | - | 22 |
| Mar 10, 2025 | 5,750.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,672.50 | -0.87% | 57 |
| Mar 7, 2025 | 5,750.00 | 5,755.00 | 5,750.00 | 5,750.00 | 5,722.26 | - | 28 |
| Mar 6, 2025 | 5,676.00 | 5,751.00 | 5,676.00 | 5,750.00 | 5,722.26 | 0.52% | 116 |
| Mar 5, 2025 | 5,655.00 | 5,725.00 | 5,655.00 | 5,720.00 | 5,692.40 | 0.35% | 15 |
| Mar 4, 2025 | 5,655.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,672.50 | - | 15 |
| Mar 3, 2025 | 5,655.00 | 5,750.00 | 5,655.00 | 5,700.00 | 5,672.50 | - | 14 |
| Feb 28, 2025 | 5,700.00 | 5,755.00 | 5,651.00 | 5,700.00 | 5,672.50 | - | 34 |
| Feb 27, 2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,672.50 | 0.18% | 75 |
| Feb 26, 2025 | 5,650.00 | 5,694.00 | 5,650.00 | 5,690.00 | 5,662.55 | 0.71% | 46 |
| Feb 25, 2025 | 5,650.00 | 5,693.00 | 5,650.00 | 5,650.00 | 5,622.74 | - | 37 |
| Feb 24, 2025 | 5,650.00 | 5,700.00 | 5,638.00 | 5,650.00 | 5,622.74 | - | 18 |
| Feb 21, 2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,622.74 | - | 26 |
| Feb 20, 2025 | 5,600.00 | 5,685.00 | 5,600.00 | 5,650.00 | 5,622.74 | 0.89% | 67 |
| Feb 19, 2025 | 5,575.01 | 5,605.00 | 5,575.01 | 5,600.00 | 5,572.98 | -0.09% | 212 |
| Feb 18, 2025 | 5,595.55 | 5,605.00 | 5,585.00 | 5,605.00 | 5,577.96 | 0.09% | 17 |
| Feb 14, 2025 | 5,585.00 | 5,599.99 | 5,585.00 | 5,599.99 | 5,572.97 | - | 15 |
| Feb 13, 2025 | 5,570.01 | 5,599.99 | 5,570.01 | 5,599.99 | 5,572.97 | -0.27% | 10 |
| Feb 12, 2025 | 5,590.00 | 5,615.00 | 5,570.01 | 5,615.00 | 5,587.91 | -0.35% | 14 |
| Feb 11, 2025 | 5,570.00 | 5,635.00 | 5,570.00 | 5,635.00 | 5,607.81 | 0.36% | 73 |
| Feb 10, 2025 | 5,570.00 | 5,615.00 | 5,570.00 | 5,615.00 | 5,587.91 | 0.45% | 2 |
| Feb 7, 2025 | 5,590.00 | 5,600.00 | 5,590.00 | 5,590.00 | 5,563.03 | - | 213 |
| Feb 6, 2025 | 5,620.00 | 5,645.00 | 5,550.00 | 5,590.00 | 5,563.03 | -0.36% | 40 |
| Feb 5, 2025 | 5,552.00 | 5,620.00 | 5,552.00 | 5,610.00 | 5,582.93 | 0.63% | 55 |
| Feb 4, 2025 | 5,585.00 | 5,600.00 | 5,555.00 | 5,575.00 | 5,548.10 | -0.54% | 28 |
| Feb 3, 2025 | 5,585.00 | 5,620.00 | 5,580.00 | 5,605.00 | 5,577.96 | 0.09% | 16 |
| Jan 31, 2025 | 5,605.00 | 5,640.00 | 5,590.00 | 5,600.00 | 5,572.98 | -0.62% | 265 |
| Jan 30, 2025 | 5,635.00 | 5,636.00 | 5,575.00 | 5,635.00 | 5,607.81 | -0.27% | 37 |
| Jan 29, 2025 | 5,668.00 | 5,668.00 | 5,641.00 | 5,650.00 | 5,622.74 | -0.26% | 43 |
| Jan 28, 2025 | 5,665.00 | 5,678.00 | 5,665.00 | 5,665.00 | 5,637.67 | 0.31% | 30 |
| Jan 27, 2025 | 5,600.00 | 5,672.00 | 5,600.00 | 5,647.50 | 5,620.25 | 0.40% | 28 |
| Jan 24, 2025 | 5,624.97 | 5,624.97 | 5,600.00 | 5,624.97 | 5,597.83 | 0.72% | 19 |
| Jan 23, 2025 | 5,575.55 | 5,625.00 | 5,575.00 | 5,585.00 | 5,558.05 | -0.49% | 14 |
| Jan 22, 2025 | 5,625.00 | 5,625.00 | 5,600.00 | 5,612.64 | 5,585.56 | -0.22% | 32 |
| Jan 21, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,625.00 | 5,597.86 | 0.90% | 59 |
| Jan 17, 2025 | 5,559.45 | 5,595.00 | 5,550.01 | 5,575.00 | 5,548.10 | 0.27% | 53 |
| Jan 16, 2025 | 5,530.00 | 5,560.00 | 5,530.00 | 5,560.00 | 5,533.17 | - | 11 |
| Jan 15, 2025 | 5,550.00 | 5,564.97 | 5,550.00 | 5,560.00 | 5,533.17 | 0.18% | 17 |
| Jan 14, 2025 | 5,530.00 | 5,565.00 | 5,511.01 | 5,550.00 | 5,523.22 | 0.45% | 30 |
| Jan 13, 2025 | 5,525.00 | 5,595.00 | 5,511.01 | 5,525.00 | 5,498.34 | -1.25% | 23 |