Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS
· Delayed Price · Currency is USD
5,680.00
+5.00 (0.09%)
Jan 3, 2025, 12:56 PM EST
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 5,680.00 | 5,680.01 | 5,680.00 | 5,680.01 | 5,680.01 | 0.09% | 6 |
| Jan 2, 2025 | 5,670.00 | 5,675.00 | 5,667.00 | 5,675.00 | 5,675.00 | -0.44% | 14 |
| Dec 31, 2024 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 1 |
| Dec 30, 2024 | 5,691.00 | 5,730.00 | 5,675.00 | 5,700.00 | 5,700.00 | 0.35% | 17 |
| Dec 27, 2024 | 5,725.00 | 5,790.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.23% | 57 |
| Dec 26, 2024 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | -1.44% | 2 |
| Dec 24, 2024 | 5,655.00 | 5,750.00 | 5,655.00 | 5,750.00 | 5,750.00 | - | 19 |
| Dec 23, 2024 | 5,687.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,750.00 | - | 53 |
| Dec 20, 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.88% | 1 |
| Dec 19, 2024 | 5,750.00 | 5,750.00 | 5,686.00 | 5,700.00 | 5,700.00 | -0.87% | 81 |
| Dec 18, 2024 | 5,750.01 | 5,800.00 | 5,750.00 | 5,750.00 | 5,750.00 | - | 52 |
| Dec 17, 2024 | 5,750.00 | 5,750.01 | 5,706.00 | 5,750.01 | 5,750.01 | - | 5 |
| Dec 16, 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | - | 3 |
| Dec 13, 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | - | - |
| Dec 12, 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.86% | 5 |
| Dec 11, 2024 | 5,700.01 | 5,800.00 | 5,700.01 | 5,800.00 | 5,800.00 | - | 506 |
| Dec 10, 2024 | 5,790.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 59 |
| Dec 9, 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | - |
| Dec 6, 2024 | 5,687.00 | 5,800.00 | 5,687.00 | 5,800.00 | 5,800.00 | 2.02% | 247 |
| Dec 5, 2024 | 5,695.00 | 5,695.00 | 5,685.01 | 5,685.01 | 5,685.01 | - | 35 |
| Dec 4, 2024 | 5,692.00 | 5,692.00 | 5,685.01 | 5,685.01 | 5,685.01 | -0.12% | 22 |
| Dec 3, 2024 | 5,700.00 | 5,725.00 | 5,692.00 | 5,692.00 | 5,692.00 | -0.52% | 9 |
| Dec 2, 2024 | 5,751.00 | 5,751.00 | 5,712.00 | 5,721.75 | 5,721.75 | -0.99% | 6 |
| Nov 29, 2024 | 5,770.00 | 5,779.00 | 5,770.00 | 5,779.00 | 5,779.00 | 0.03% | 2 |
| Nov 27, 2024 | 5,751.00 | 5,777.00 | 5,751.00 | 5,777.00 | 5,734.33 | 0.30% | 17 |
| Nov 26, 2024 | 5,759.00 | 5,760.00 | 5,752.00 | 5,760.00 | 5,717.46 | 0.09% | 100 |
| Nov 25, 2024 | 5,700.00 | 5,760.00 | 5,700.00 | 5,755.00 | 5,712.50 | 1.86% | 16 |
| Nov 22, 2024 | 5,605.00 | 5,662.50 | 5,605.00 | 5,650.00 | 5,608.27 | 0.80% | 8 |
| Nov 21, 2024 | 5,475.00 | 5,605.00 | 5,465.00 | 5,605.00 | 5,563.60 | 1.36% | 40 |
| Nov 20, 2024 | 5,470.00 | 5,535.00 | 5,470.00 | 5,530.00 | 5,489.16 | -0.01% | 36 |
| Nov 19, 2024 | 5,545.00 | 5,545.00 | 5,500.00 | 5,530.75 | 5,489.90 | -0.04% | 32 |
| Nov 18, 2024 | 5,545.00 | 5,545.00 | 5,532.85 | 5,532.85 | 5,491.99 | 0.60% | 2 |
| Nov 15, 2024 | 5,600.00 | 5,600.00 | 5,500.02 | 5,500.02 | 5,459.40 | -1.79% | 13 |
| Nov 14, 2024 | 5,600.00 | 5,605.00 | 5,600.00 | 5,600.00 | 5,558.64 | - | 21 |
| Nov 13, 2024 | 5,605.00 | 5,605.00 | 5,575.00 | 5,600.00 | 5,558.64 | -0.44% | 6 |
| Nov 12, 2024 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,583.46 | - | - |
| Nov 11, 2024 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,583.46 | - | 4 |
| Nov 8, 2024 | 5,618.75 | 5,625.00 | 5,618.75 | 5,625.00 | 5,583.46 | 0.45% | 3 |
| Nov 7, 2024 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,558.64 | - | 18 |
| Nov 6, 2024 | 5,540.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,558.64 | 1.08% | 85 |
| Nov 5, 2024 | 5,500.00 | 5,543.00 | 5,460.00 | 5,540.00 | 5,499.08 | 0.73% | 47 |
| Nov 4, 2024 | 5,490.00 | 5,500.00 | 5,490.00 | 5,500.00 | 5,459.38 | 0.09% | 19 |
| Nov 1, 2024 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 5,454.42 | 0.83% | 1 |
| Oct 31, 2024 | 5,500.00 | 5,505.26 | 5,355.00 | 5,450.00 | 5,409.75 | -0.91% | 159 |
| Oct 30, 2024 | 5,510.00 | 5,510.00 | 5,500.00 | 5,500.00 | 5,459.38 | - | 32 |
| Oct 29, 2024 | 5,485.00 | 5,500.00 | 5,485.00 | 5,500.00 | 5,459.38 | 0.92% | 9 |
| Oct 28, 2024 | 5,425.00 | 5,450.00 | 5,425.00 | 5,450.00 | 5,409.75 | - | 3 |
| Oct 25, 2024 | 5,400.00 | 5,460.80 | 5,400.00 | 5,450.00 | 5,409.75 | 0.38% | 50 |
| Oct 24, 2024 | 5,431.00 | 5,431.00 | 5,425.00 | 5,429.25 | 5,389.15 | -0.03% | 31 |
| Oct 23, 2024 | 5,431.00 | 5,431.00 | 5,431.00 | 5,431.00 | 5,390.89 | -0.49% | 2 |
| Oct 22, 2024 | 5,450.00 | 5,457.50 | 5,425.00 | 5,457.50 | 5,417.19 | 0.14% | 13 |
| Oct 21, 2024 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,409.75 | 0.28% | 17 |
| Oct 18, 2024 | 5,435.00 | 5,435.00 | 5,409.45 | 5,435.00 | 5,394.86 | -1.18% | 35 |
| Oct 17, 2024 | 5,495.00 | 5,500.00 | 5,450.00 | 5,500.00 | 5,459.38 | 1.31% | 59 |
| Oct 16, 2024 | 5,370.00 | 5,428.76 | 5,370.00 | 5,428.76 | 5,388.66 | 0.53% | 70 |
| Oct 15, 2024 | 5,380.00 | 5,400.00 | 5,360.00 | 5,400.00 | 5,360.12 | 0.47% | 9 |
| Oct 14, 2024 | 5,370.00 | 5,428.76 | 5,370.00 | 5,374.95 | 5,335.25 | 0.09% | 68 |
| Oct 11, 2024 | 5,340.00 | 5,370.00 | 5,340.00 | 5,370.00 | 5,330.34 | 0.12% | 66 |
| Oct 10, 2024 | 5,350.00 | 5,363.75 | 5,325.00 | 5,363.75 | 5,324.14 | 0.35% | 61 |
| Oct 9, 2024 | 5,350.00 | 5,350.00 | 5,325.00 | 5,345.00 | 5,305.52 | -0.09% | 22 |
| Oct 8, 2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,310.49 | - | - |
| Oct 7, 2024 | 5,325.11 | 5,350.00 | 5,295.00 | 5,350.00 | 5,310.49 | -0.93% | 42 |
| Oct 4, 2024 | 5,340.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,360.12 | 1.12% | 118 |
| Oct 3, 2024 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,300.56 | - | 1 |
| Oct 2, 2024 | 5,325.00 | 5,340.00 | 5,310.00 | 5,340.00 | 5,300.56 | - | 15 |
| Oct 1, 2024 | 5,325.00 | 5,340.00 | 5,313.96 | 5,340.00 | 5,300.56 | -0.19% | 68 |
| Sep 30, 2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,310.49 | -0.09% | 4 |
| Sep 27, 2024 | 5,300.00 | 5,355.00 | 5,256.00 | 5,355.00 | 5,315.45 | 1.04% | 20 |
| Sep 26, 2024 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,260.86 | - | 9 |
| Sep 25, 2024 | 5,235.00 | 5,300.00 | 5,235.00 | 5,300.00 | 5,260.86 | 1.24% | 54 |
| Sep 24, 2024 | 5,200.00 | 5,235.00 | 5,200.00 | 5,235.00 | 5,196.34 | 0.67% | 42 |
| Sep 23, 2024 | 5,225.00 | 5,227.50 | 5,200.00 | 5,200.00 | 5,161.59 | -0.52% | 41 |
| Sep 20, 2024 | 5,149.99 | 5,257.50 | 5,149.99 | 5,227.00 | 5,188.40 | 1.50% | 64 |
| Sep 19, 2024 | 5,075.00 | 5,150.00 | 5,070.00 | 5,150.00 | 5,111.96 | 2.08% | 34 |
| Sep 18, 2024 | 5,041.35 | 5,045.01 | 5,040.00 | 5,045.00 | 5,007.74 | 0.10% | 21 |
| Sep 17, 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,002.78 | -0.10% | 3 |
| Sep 16, 2024 | 5,046.51 | 5,046.51 | 5,045.01 | 5,045.01 | 5,007.75 | -0.10% | 2 |
| Sep 13, 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,012.70 | 0.07% | 1 |
| Sep 12, 2024 | 5,045.00 | 5,046.30 | 5,040.01 | 5,046.30 | 4,981.41 | 0.22% | 20 |
| Sep 11, 2024 | 5,035.01 | 5,050.00 | 5,035.01 | 5,035.01 | 4,970.27 | - | 10 |
| Sep 10, 2024 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 4,970.26 | 0.20% | 1 |
| Sep 9, 2024 | 5,040.00 | 5,040.00 | 5,025.00 | 5,025.00 | 4,960.38 | -0.02% | 5 |
| Sep 6, 2024 | 5,032.00 | 5,034.89 | 5,026.01 | 5,026.01 | 4,961.38 | - | 38 |
| Sep 5, 2024 | 5,026.01 | 5,026.01 | 5,026.01 | 5,026.01 | 4,961.38 | - | 1 |
| Sep 4, 2024 | 5,040.00 | 5,040.00 | 5,026.01 | 5,026.01 | 4,961.38 | - | 16 |
| Sep 3, 2024 | 5,030.40 | 5,030.40 | 5,026.00 | 5,026.00 | 4,961.37 | 0.02% | 2 |
| Aug 30, 2024 | 5,025.00 | 5,036.25 | 5,025.00 | 5,025.00 | 4,960.38 | - | 8 |
| Aug 29, 2024 | 5,030.00 | 5,035.00 | 5,018.00 | 5,025.00 | 4,960.38 | -0.10% | 72 |
| Aug 28, 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,965.32 | 0.44% | 17 |
| Aug 27, 2024 | 5,080.00 | 5,080.00 | 5,008.00 | 5,008.00 | 4,943.60 | -1.42% | 47 |
| Aug 26, 2024 | 5,060.00 | 5,080.00 | 5,060.00 | 5,080.00 | 5,014.68 | - | 2 |
| Aug 23, 2024 | 5,050.00 | 5,080.00 | 5,050.00 | 5,080.00 | 5,014.68 | 0.59% | 33 |
| Aug 22, 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,985.06 | - | - |
| Aug 21, 2024 | 5,051.00 | 5,054.78 | 5,050.00 | 5,050.00 | 4,985.06 | -0.30% | 30 |
| Aug 20, 2024 | 5,050.00 | 5,065.00 | 5,050.00 | 5,065.00 | 4,999.87 | 0.30% | 18 |
| Aug 19, 2024 | 5,050.01 | 5,060.00 | 5,050.00 | 5,050.00 | 4,985.06 | - | 23 |
| Aug 16, 2024 | 5,050.01 | 5,050.01 | 5,050.00 | 5,050.00 | 4,985.06 | -0.13% | 8 |
| Aug 15, 2024 | 5,050.00 | 5,056.50 | 5,050.00 | 5,056.50 | 4,991.48 | 0.03% | 62 |
| Aug 14, 2024 | 5,050.00 | 5,073.75 | 5,050.00 | 5,055.00 | 4,990.00 | 0.08% | 41 |
| Aug 13, 2024 | 5,051.00 | 5,051.00 | 5,051.00 | 5,051.00 | 4,986.05 | -0.20% | 5 |