Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS · Delayed Price · Currency is USD
8,325.00
+35.00 (0.42%)
Apr 8, 2026, 3:27 PM EST
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8,290.00 | 8,350.00 | 8,290.00 | 8,325.00 | 8,325.00 | 0.42% | 73 |
| Apr 7, 2026 | 8,277.00 | 8,290.00 | 8,275.00 | 8,290.00 | 8,290.00 | 0.18% | 7 |
| Apr 6, 2026 | 8,256.00 | 8,289.99 | 8,256.00 | 8,275.00 | 8,275.00 | -0.06% | 27 |
| Apr 2, 2026 | 8,265.00 | 8,279.95 | 8,255.00 | 8,279.95 | 8,279.95 | -0.12% | 13 |
| Apr 1, 2026 | 8,255.00 | 8,290.00 | 8,255.00 | 8,290.00 | 8,290.00 | 0.18% | 4 |
| Mar 31, 2026 | 8,270.00 | 8,290.00 | 8,255.00 | 8,275.00 | 8,275.00 | - | 22 |
| Mar 30, 2026 | 8,250.00 | 8,275.00 | 8,250.00 | 8,275.00 | 8,275.00 | - | 10 |
| Mar 27, 2026 | 8,280.00 | 8,300.00 | 8,250.00 | 8,275.00 | 8,275.00 | -0.30% | 133 |
| Mar 26, 2026 | 8,290.00 | 8,320.00 | 8,280.00 | 8,300.00 | 8,300.00 | - | 37 |
| Mar 25, 2026 | 8,275.00 | 8,323.99 | 8,275.00 | 8,300.00 | 8,300.00 | - | 36 |
| Mar 24, 2026 | 8,285.00 | 8,324.00 | 8,273.00 | 8,300.00 | 8,300.00 | - | 50 |
| Mar 23, 2026 | 8,250.00 | 8,299.95 | 8,250.00 | 8,299.80 | 8,299.80 | 0.18% | 27 |
| Mar 20, 2026 | 8,271.00 | 8,299.95 | 8,270.00 | 8,285.00 | 8,285.00 | -0.18% | 20 |
| Mar 19, 2026 | 8,274.00 | 8,300.00 | 8,273.00 | 8,300.00 | 8,300.00 | - | 20 |
| Mar 18, 2026 | 8,276.00 | 8,299.95 | 8,276.00 | 8,299.95 | 8,299.95 | - | 21 |
| Mar 17, 2026 | 8,282.00 | 8,320.00 | 8,267.00 | 8,300.00 | 8,300.00 | - | 43 |
| Mar 16, 2026 | 8,287.00 | 8,319.99 | 8,261.00 | 8,300.00 | 8,300.00 | 0.16% | 42 |
| Mar 13, 2026 | 8,320.00 | 8,320.00 | 8,280.00 | 8,287.00 | 8,287.00 | -0.75% | 93 |
| Mar 12, 2026 | 8,306.00 | 8,395.00 | 8,305.01 | 8,350.00 | 8,322.00 | - | 227 |
| Mar 11, 2026 | 8,318.00 | 8,370.00 | 8,318.00 | 8,350.00 | 8,322.00 | -0.24% | 39 |
| Mar 10, 2026 | 8,356.01 | 8,370.00 | 8,315.00 | 8,370.00 | 8,341.93 | - | 57 |
| Mar 9, 2026 | 8,350.01 | 8,398.72 | 8,300.02 | 8,370.00 | 8,341.93 | -0.58% | 86 |
| Mar 6, 2026 | 8,425.00 | 8,425.00 | 8,395.00 | 8,419.00 | 8,390.77 | -0.37% | 54 |
| Mar 5, 2026 | 8,450.00 | 8,490.00 | 8,450.00 | 8,450.00 | 8,421.66 | -0.07% | 12 |
| Mar 4, 2026 | 8,453.13 | 8,490.00 | 8,425.00 | 8,456.26 | 8,427.90 | 0.07% | 14 |
| Mar 3, 2026 | 8,441.00 | 8,475.00 | 8,425.00 | 8,450.00 | 8,421.66 | -0.47% | 30 |
| Mar 2, 2026 | 8,441.01 | 8,494.00 | 8,441.00 | 8,490.00 | 8,461.53 | -0.06% | 27 |
| Feb 27, 2026 | 8,435.00 | 8,600.00 | 8,435.00 | 8,495.00 | 8,466.51 | 0.71% | 210 |
| Feb 26, 2026 | 8,490.00 | 8,495.00 | 8,425.00 | 8,435.00 | 8,406.71 | 0.18% | 40 |
| Feb 25, 2026 | 8,475.00 | 8,490.00 | 8,420.00 | 8,420.01 | 8,391.78 | -0.82% | 83 |
| Feb 24, 2026 | 8,490.00 | 8,495.00 | 8,460.00 | 8,490.00 | 8,461.53 | -0.06% | 78 |
| Feb 23, 2026 | 8,461.00 | 8,499.99 | 8,461.00 | 8,495.00 | 8,466.51 | -0.06% | 20 |
| Feb 20, 2026 | 8,449.00 | 8,500.00 | 8,412.01 | 8,499.99 | 8,471.49 | 0.60% | 33 |
| Feb 19, 2026 | 8,420.00 | 8,449.00 | 8,410.01 | 8,449.00 | 8,420.67 | -0.01% | 44 |
| Feb 18, 2026 | 8,410.01 | 8,449.99 | 8,410.01 | 8,449.98 | 8,421.64 | 0.48% | 10 |
| Feb 17, 2026 | 8,425.00 | 8,475.00 | 8,405.01 | 8,410.01 | 8,381.81 | - | 107 |
| Feb 13, 2026 | 8,435.00 | 8,449.95 | 8,405.00 | 8,410.00 | 8,381.80 | 0.06% | 240 |
| Feb 12, 2026 | 8,489.90 | 8,489.90 | 8,405.01 | 8,405.01 | 8,376.83 | -0.36% | 25 |
| Feb 11, 2026 | 8,405.02 | 8,435.00 | 8,405.00 | 8,435.00 | 8,406.71 | - | 38 |
| Feb 10, 2026 | 8,445.00 | 8,445.00 | 8,431.88 | 8,435.00 | 8,406.71 | -0.12% | 22 |
| Feb 9, 2026 | 8,425.01 | 8,445.00 | 8,425.01 | 8,445.00 | 8,416.68 | 0.24% | 35 |
| Feb 6, 2026 | 8,425.01 | 8,499.99 | 8,425.00 | 8,425.01 | 8,396.76 | - | 150 |
| Feb 5, 2026 | 8,425.00 | 8,445.00 | 8,425.00 | 8,425.01 | 8,396.76 | - | 39 |
| Feb 4, 2026 | 8,410.00 | 8,443.98 | 8,410.00 | 8,425.01 | 8,396.76 | 0.18% | 68 |
| Feb 3, 2026 | 8,350.01 | 8,410.00 | 8,350.01 | 8,410.00 | 8,381.80 | 0.24% | 69 |
| Feb 2, 2026 | 8,393.00 | 8,393.00 | 8,350.00 | 8,389.99 | 8,361.86 | 0.48% | 4 |
| Jan 30, 2026 | 8,325.01 | 8,350.00 | 8,325.00 | 8,350.00 | 8,322.00 | 0.30% | 20 |
| Jan 29, 2026 | 8,325.00 | 8,364.95 | 8,325.00 | 8,325.01 | 8,297.09 | -0.18% | 38 |
| Jan 28, 2026 | 8,301.00 | 8,340.00 | 8,301.00 | 8,340.00 | 8,312.03 | -0.09% | 41 |
| Jan 27, 2026 | 8,308.00 | 8,347.49 | 8,299.11 | 8,347.49 | 8,319.50 | -0.01% | 4 |