Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS · Delayed Price · Currency is USD
8,389.99
+39.99 (0.48%)
Feb 2, 2026, 1:05 PM EST
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8,393.00 | 8,393.00 | 8,350.00 | 8,389.99 | 8,389.99 | 0.48% | 4 |
| Jan 30, 2026 | 8,325.01 | 8,350.00 | 8,325.00 | 8,350.00 | 8,350.00 | 0.30% | 20 |
| Jan 29, 2026 | 8,325.00 | 8,364.95 | 8,325.00 | 8,325.01 | 8,325.01 | -0.18% | 38 |
| Jan 28, 2026 | 8,301.00 | 8,340.00 | 8,301.00 | 8,340.00 | 8,340.00 | -0.09% | 41 |
| Jan 27, 2026 | 8,308.00 | 8,347.49 | 8,299.11 | 8,347.49 | 8,347.49 | -0.01% | 4 |
| Jan 26, 2026 | 8,294.99 | 8,400.00 | 8,231.00 | 8,348.00 | 8,348.00 | 0.53% | 73 |
| Jan 23, 2026 | 8,318.00 | 8,320.00 | 8,294.99 | 8,304.34 | 8,304.34 | 0.11% | 9 |
| Jan 22, 2026 | 8,294.99 | 8,325.00 | 8,294.99 | 8,295.00 | 8,295.00 | -0.28% | 320 |
| Jan 21, 2026 | 8,225.01 | 8,324.99 | 8,225.01 | 8,318.00 | 8,318.00 | 0.58% | 12 |
| Jan 20, 2026 | 8,290.00 | 8,290.00 | 8,230.01 | 8,270.00 | 8,270.00 | -0.66% | 19 |
| Jan 16, 2026 | 8,300.00 | 8,325.00 | 8,276.00 | 8,325.00 | 8,325.00 | 0.30% | 81 |
| Jan 15, 2026 | 8,250.00 | 8,349.00 | 8,224.55 | 8,300.00 | 8,300.00 | 0.30% | 63 |
| Jan 14, 2026 | 8,225.00 | 8,275.00 | 8,225.00 | 8,275.00 | 8,275.00 | - | 41 |
| Jan 13, 2026 | 8,250.01 | 8,275.00 | 8,250.01 | 8,275.00 | 8,275.00 | - | 53 |
| Jan 12, 2026 | 8,250.00 | 8,299.00 | 8,210.01 | 8,275.00 | 8,275.00 | -0.29% | 43 |
| Jan 9, 2026 | 8,300.00 | 8,300.00 | 8,210.01 | 8,299.00 | 8,299.00 | -0.01% | 42 |
| Jan 8, 2026 | 8,275.00 | 8,300.00 | 8,221.26 | 8,300.00 | 8,300.00 | 0.30% | 12 |
| Jan 7, 2026 | 8,230.00 | 8,275.00 | 8,230.00 | 8,275.00 | 8,275.00 | - | 6 |
| Jan 6, 2026 | 8,280.00 | 8,350.00 | 8,150.01 | 8,275.00 | 8,275.00 | 0.18% | 203 |
| Jan 5, 2026 | 8,230.00 | 8,401.20 | 8,230.00 | 8,260.00 | 8,260.00 | -0.24% | 106 |
| Jan 2, 2026 | 8,250.00 | 8,348.00 | 8,207.03 | 8,280.00 | 8,280.00 | -0.83% | 29 |
| Dec 31, 2025 | 8,207.01 | 8,348.98 | 8,207.01 | 8,348.98 | 8,348.98 | - | 11 |
| Dec 30, 2025 | 8,280.00 | 8,349.99 | 8,207.01 | 8,349.00 | 8,349.00 | -0.31% | 12 |
| Dec 29, 2025 | 8,374.99 | 8,375.00 | 8,374.99 | 8,375.00 | 8,375.00 | 1.15% | 6 |
| Dec 26, 2025 | 8,250.00 | 8,300.00 | 8,250.00 | 8,280.00 | 8,280.00 | 0.06% | 9 |
| Dec 24, 2025 | 8,275.00 | 8,300.00 | 8,205.00 | 8,275.00 | 8,275.00 | - | 21 |
| Dec 23, 2025 | 8,205.00 | 8,275.00 | 8,205.00 | 8,275.00 | 8,275.00 | - | 5 |
| Dec 22, 2025 | 8,200.00 | 8,275.00 | 8,200.00 | 8,275.00 | 8,275.00 | - | 20 |
| Dec 19, 2025 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 0.98% | 1 |
| Dec 18, 2025 | 8,175.00 | 8,275.00 | 8,175.00 | 8,195.00 | 8,195.00 | - | 26 |
| Dec 17, 2025 | 8,150.01 | 8,245.00 | 8,150.00 | 8,195.00 | 8,195.00 | - | 193 |
| Dec 16, 2025 | 8,150.00 | 8,195.00 | 8,150.00 | 8,195.00 | 8,195.00 | -0.06% | 25 |
| Dec 15, 2025 | 8,199.96 | 8,200.00 | 8,199.96 | 8,199.96 | 8,199.96 | - | 43 |
| Dec 12, 2025 | 8,150.00 | 8,199.97 | 8,125.01 | 8,199.96 | 8,199.96 | 0.61% | 77 |
| Dec 11, 2025 | 8,105.00 | 8,150.00 | 8,105.00 | 8,150.00 | 8,150.00 | - | 40 |
| Dec 10, 2025 | 8,100.00 | 8,149.99 | 8,010.01 | 8,149.99 | 8,149.99 | 0.62% | 53 |
| Dec 9, 2025 | 8,073.00 | 8,100.00 | 8,061.00 | 8,100.00 | 8,100.00 | - | 222 |
| Dec 8, 2025 | 8,060.01 | 8,150.00 | 8,060.01 | 8,100.00 | 8,100.00 | - | 11 |
| Dec 5, 2025 | 8,060.01 | 8,100.21 | 8,060.01 | 8,100.00 | 8,100.00 | 0.12% | 52 |
| Dec 4, 2025 | 8,066.01 | 8,090.00 | 8,060.01 | 8,090.00 | 8,090.00 | - | 12 |
| Dec 3, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,090.00 | 8,090.00 | 1.13% | 62 |
| Dec 2, 2025 | 7,990.00 | 8,100.00 | 7,990.00 | 8,000.00 | 8,000.00 | 0.13% | 78 |
| Dec 1, 2025 | 7,990.00 | 7,990.00 | 7,960.00 | 7,990.00 | 7,990.00 | - | 14 |
| Nov 28, 2025 | 7,950.00 | 7,990.00 | 7,950.00 | 7,990.00 | 7,990.00 | 0.50% | 25 |
| Nov 26, 2025 | 7,900.00 | 7,990.00 | 7,840.00 | 7,950.00 | 7,907.00 | -0.50% | 50 |
| Nov 25, 2025 | 7,975.00 | 7,990.00 | 7,900.00 | 7,990.00 | 7,946.78 | - | 38 |
| Nov 24, 2025 | 7,975.00 | 7,990.00 | 7,975.00 | 7,990.00 | 7,946.78 | - | 4 |
| Nov 21, 2025 | 7,940.01 | 7,990.00 | 7,940.01 | 7,990.00 | 7,946.78 | 0.63% | 14 |
| Nov 20, 2025 | 7,750.00 | 8,000.00 | 7,750.00 | 7,940.06 | 7,897.11 | 1.93% | 270 |
| Nov 19, 2025 | 7,738.00 | 7,795.00 | 7,701.00 | 7,790.00 | 7,747.87 | -0.06% | 49 |