Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS · Delayed Price · Currency is USD
7,105.00
+5.00 (0.07%)
Oct 3, 2025, 3:51 PM EDT
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.35% | 23 |
| Oct 1, 2025 | 7,125.00 | 7,145.00 | 7,100.00 | 7,125.00 | 7,125.00 | -0.21% | 32 |
| Sep 30, 2025 | 7,108.00 | 7,140.00 | 7,100.00 | 7,140.00 | 7,140.00 | -0.14% | 25 |
| Sep 29, 2025 | 7,070.00 | 7,150.00 | 7,070.00 | 7,150.00 | 7,150.00 | - | 9 |
| Sep 26, 2025 | 7,080.01 | 7,150.00 | 7,080.01 | 7,150.00 | 7,150.00 | -0.35% | 20 |
| Sep 25, 2025 | 7,100.00 | 7,175.00 | 7,100.00 | 7,175.00 | 7,175.00 | -0.33% | 3 |
| Sep 24, 2025 | 7,060.00 | 7,199.00 | 7,060.00 | 7,199.00 | 7,199.00 | -0.01% | 12 |
| Sep 23, 2025 | 7,030.00 | 7,200.00 | 7,030.00 | 7,200.00 | 7,200.00 | - | 2 |
| Sep 22, 2025 | 7,200.00 | 7,200.00 | 7,025.01 | 7,200.00 | 7,200.00 | - | 19 |
| Sep 19, 2025 | 7,150.00 | 7,200.00 | 7,140.00 | 7,200.00 | 7,200.00 | 1.41% | 19 |
| Sep 18, 2025 | 7,000.00 | 7,100.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1.43% | 50 |
| Sep 17, 2025 | 6,988.99 | 7,000.00 | 6,988.99 | 7,000.00 | 7,000.00 | 0.16% | 59 |
| Sep 16, 2025 | 6,870.00 | 6,990.00 | 6,870.00 | 6,989.00 | 6,989.00 | 2.03% | 21 |
| Sep 15, 2025 | 6,980.00 | 6,990.00 | 6,801.00 | 6,850.00 | 6,850.00 | -1.99% | 149 |
| Sep 12, 2025 | 6,849.80 | 6,990.00 | 6,795.00 | 6,989.00 | 6,960.55 | -0.16% | 68 |
| Sep 11, 2025 | 6,990.65 | 6,999.90 | 6,792.00 | 6,999.90 | 6,971.40 | 3.08% | 88 |
| Sep 10, 2025 | 6,760.00 | 6,999.00 | 6,750.00 | 6,791.00 | 6,763.35 | 0.76% | 128 |
| Sep 9, 2025 | 6,663.00 | 6,750.00 | 6,663.00 | 6,740.00 | 6,712.56 | 2.55% | 15 |
| Sep 8, 2025 | 6,500.00 | 6,572.60 | 6,500.00 | 6,572.60 | 6,545.84 | 1.12% | 4 |
| Sep 5, 2025 | 6,450.03 | 6,500.00 | 6,450.00 | 6,500.00 | 6,473.54 | 0.23% | 27 |
| Sep 4, 2025 | 6,474.52 | 6,500.00 | 6,450.03 | 6,485.00 | 6,458.60 | 0.15% | 50 |
| Sep 3, 2025 | 6,401.00 | 6,480.00 | 6,401.00 | 6,475.00 | 6,448.64 | 0.39% | 40 |
| Sep 2, 2025 | 6,425.00 | 6,450.00 | 6,419.00 | 6,450.00 | 6,423.74 | 0.44% | 23 |
| Aug 29, 2025 | 6,400.00 | 6,450.00 | 6,395.00 | 6,422.00 | 6,395.86 | 0.03% | 83 |
| Aug 28, 2025 | 6,429.00 | 6,430.00 | 6,377.00 | 6,420.00 | 6,393.86 | -0.16% | 89 |
| Aug 27, 2025 | 6,375.00 | 6,430.00 | 6,375.00 | 6,430.00 | 6,403.82 | 0.55% | 85 |
| Aug 26, 2025 | 6,399.99 | 6,412.49 | 6,366.71 | 6,395.00 | 6,368.97 | -0.08% | 52 |
| Aug 25, 2025 | 6,210.00 | 6,449.97 | 6,150.00 | 6,399.99 | 6,373.94 | 3.06% | 340 |
| Aug 22, 2025 | 5,850.00 | 6,505.93 | 5,825.00 | 6,210.00 | 6,184.72 | 6.61% | 298 |
| Aug 21, 2025 | 5,750.00 | 5,825.00 | 5,700.00 | 5,825.00 | 5,801.29 | 2.19% | 203 |
| Aug 20, 2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,676.80 | - | 12 |
| Aug 19, 2025 | 5,750.00 | 5,770.00 | 5,700.00 | 5,700.00 | 5,676.80 | -0.87% | 12 |
| Aug 18, 2025 | 5,756.47 | 5,770.00 | 5,750.00 | 5,750.00 | 5,726.59 | - | 53 |
| Aug 15, 2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,726.59 | - | 34 |
| Aug 14, 2025 | 5,710.00 | 5,773.95 | 5,665.00 | 5,750.00 | 5,726.59 | - | 13 |
| Aug 13, 2025 | 5,773.96 | 5,773.96 | 5,660.00 | 5,750.00 | 5,726.59 | -0.41% | 14 |
| Aug 12, 2025 | 5,795.00 | 5,795.00 | 5,725.00 | 5,773.95 | 5,750.45 | -0.02% | 12 |
| Aug 11, 2025 | 5,750.01 | 5,800.00 | 5,750.00 | 5,775.00 | 5,751.49 | -0.43% | 26 |
| Aug 8, 2025 | 5,750.01 | 5,820.00 | 5,750.00 | 5,800.00 | 5,776.39 | - | 68 |
| Aug 7, 2025 | 5,750.00 | 5,800.00 | 5,675.00 | 5,800.00 | 5,776.39 | 0.87% | 82 |
| Aug 6, 2025 | 5,705.00 | 5,750.00 | 5,662.00 | 5,750.00 | 5,726.59 | - | 117 |
| Aug 5, 2025 | 5,733.25 | 5,799.99 | 5,705.00 | 5,750.00 | 5,726.59 | - | 9 |
| Aug 4, 2025 | 5,750.00 | 5,765.00 | 5,711.00 | 5,750.00 | 5,726.59 | - | 32 |
| Aug 1, 2025 | 5,750.00 | 5,760.00 | 5,705.00 | 5,750.00 | 5,726.59 | - | 222 |
| Jul 31, 2025 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,726.59 | -0.67% | 29 |
| Jul 30, 2025 | 5,750.00 | 5,790.00 | 5,710.00 | 5,788.85 | 5,765.28 | -0.11% | 44 |
| Jul 29, 2025 | 5,800.00 | 5,800.00 | 5,670.00 | 5,795.00 | 5,771.41 | -0.43% | 47 |
| Jul 28, 2025 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,796.31 | - | - |
| Jul 25, 2025 | 5,800.00 | 5,820.00 | 5,790.00 | 5,820.00 | 5,796.31 | 0.34% | 39 |
| Jul 24, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,776.39 | - | 26 |