Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS · Delayed Price · Currency is USD
7,750.00
-89.00 (-1.14%)
Nov 12, 2025, 1:33 PM EST
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | - | - | 1 |
| Nov 11, 2025 | 7,700.00 | 7,840.00 | 7,700.00 | 7,839.00 | 7,839.00 | -0.01% | 14 |
| Nov 10, 2025 | 7,800.00 | 7,840.00 | 7,800.00 | 7,840.00 | 7,840.00 | - | 8 |
| Nov 7, 2025 | 7,750.00 | 7,850.00 | 7,700.00 | 7,840.00 | 7,840.00 | -0.13% | 41 |
| Nov 6, 2025 | 7,700.00 | 7,850.00 | 7,696.01 | 7,850.00 | 7,850.00 | 0.13% | 39 |
| Nov 5, 2025 | 7,700.00 | 7,840.00 | 7,700.00 | 7,840.00 | 7,840.00 | -0.13% | 6 |
| Nov 4, 2025 | 7,705.00 | 7,850.00 | 7,700.00 | 7,850.00 | 7,850.00 | 0.64% | 46 |
| Nov 3, 2025 | 7,695.00 | 7,800.00 | 7,695.00 | 7,800.00 | 7,800.00 | 0.04% | 40 |
| Oct 31, 2025 | 7,750.00 | 7,800.00 | 7,694.01 | 7,797.00 | 7,797.00 | -0.04% | 42 |
| Oct 30, 2025 | 7,800.00 | 7,805.00 | 7,750.00 | 7,800.00 | 7,800.00 | - | 31 |
| Oct 29, 2025 | 7,750.00 | 7,810.00 | 7,686.00 | 7,800.00 | 7,800.00 | -0.64% | 23 |
| Oct 28, 2025 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | - | - |
| Oct 27, 2025 | 7,884.00 | 7,884.00 | 7,681.00 | 7,850.00 | 7,850.00 | 0.64% | 42 |
| Oct 24, 2025 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,800.00 | 0.65% | 25 |
| Oct 23, 2025 | 7,745.00 | 7,900.00 | 7,745.00 | 7,750.00 | 7,750.00 | 0.06% | 67 |
| Oct 22, 2025 | 7,725.00 | 7,799.99 | 7,725.00 | 7,745.00 | 7,745.00 | 0.58% | 89 |
| Oct 21, 2025 | 7,311.00 | 7,888.00 | 7,311.00 | 7,700.00 | 7,700.00 | 2.74% | 65 |
| Oct 20, 2025 | 7,001.00 | 7,500.00 | 7,001.00 | 7,495.00 | 7,495.00 | 5.56% | 114 |
| Oct 17, 2025 | 7,035.00 | 7,123.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 22 |
| Oct 16, 2025 | 7,050.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.05% | 29 |
| Oct 15, 2025 | 7,100.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,175.00 | -0.35% | 7 |
| Oct 14, 2025 | 7,075.00 | 7,200.00 | 7,049.75 | 7,200.00 | 7,200.00 | 1.77% | 46 |
| Oct 13, 2025 | 7,037.00 | 7,125.00 | 7,037.00 | 7,075.00 | 7,075.00 | 0.50% | 81 |
| Oct 10, 2025 | 7,050.00 | 7,075.00 | 7,037.00 | 7,040.00 | 7,040.00 | -0.14% | 95 |
| Oct 9, 2025 | 7,033.40 | 7,175.00 | 7,033.40 | 7,050.00 | 7,050.00 | -0.35% | 48 |
| Oct 8, 2025 | 7,049.75 | 7,100.00 | 7,010.00 | 7,075.00 | 7,075.00 | -0.35% | 75 |
| Oct 7, 2025 | 7,031.00 | 7,125.00 | 7,031.00 | 7,100.00 | 7,100.00 | - | 116 |
| Oct 6, 2025 | 7,112.55 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.07% | 51 |
| Oct 3, 2025 | 7,100.00 | 7,195.00 | 7,085.00 | 7,105.00 | 7,105.00 | 0.07% | 37 |
| 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 |