Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS
· Delayed Price · Currency is USD
5,474.00
-1.00 (-0.02%)
Apr 17, 2025, 1:35 PM EDT
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5,320.01 | 5,474.00 | 5,320.01 | 5,474.00 | 5,474.00 | -0.02% | 2 |
| Apr 16, 2025 | 5,375.00 | 5,475.00 | 5,375.00 | 5,475.00 | 5,475.00 | - | 11 |
| Apr 15, 2025 | 5,450.00 | 5,500.00 | 5,312.00 | 5,475.00 | 5,475.00 | -0.45% | 38 |
| Apr 14, 2025 | 5,550.00 | 5,575.00 | 5,275.00 | 5,500.00 | 5,500.00 | 0.09% | 78 |
| Apr 11, 2025 | 5,450.00 | 5,500.00 | 5,450.00 | 5,495.00 | 5,495.00 | -1.70% | 11 |
| Apr 10, 2025 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | - | - |
| Apr 9, 2025 | 5,412.50 | 5,590.00 | 5,300.00 | 5,590.00 | 5,590.00 | 2.10% | 35 |
| Apr 8, 2025 | 5,500.00 | 5,594.97 | 5,475.00 | 5,475.00 | 5,475.00 | -2.06% | 17 |
| Apr 7, 2025 | 5,595.00 | 5,595.00 | 5,500.00 | 5,590.00 | 5,590.00 | -0.97% | 20 |
| Apr 4, 2025 | 5,625.00 | 5,695.00 | 5,590.00 | 5,645.00 | 5,645.00 | -0.88% | 51 |
| Apr 3, 2025 | 5,615.00 | 5,700.00 | 5,600.00 | 5,695.00 | 5,695.00 | -0.78% | 11 |
| Apr 2, 2025 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | - | - |
| Apr 1, 2025 | 5,700.00 | 5,750.00 | 5,650.00 | 5,740.00 | 5,740.00 | -0.17% | 45 |
| Mar 31, 2025 | 5,700.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,750.00 | 0.52% | 107 |
| Mar 28, 2025 | 5,700.00 | 5,720.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.52% | 6 |
| Mar 27, 2025 | 5,615.00 | 5,750.00 | 5,615.00 | 5,750.00 | 5,750.00 | 0.09% | 6 |
| Mar 26, 2025 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | - | - |
| Mar 25, 2025 | 5,605.00 | 5,770.00 | 5,605.00 | 5,745.00 | 5,745.00 | -0.43% | 14 |
| 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 |