Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS
· Delayed Price · Currency is USD
5,650.00
0.00 (0.00%)
Feb 21, 2025, 1:44 PM EST
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 26 |
| Feb 20, 2025 | 5,600.00 | 5,685.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.89% | 67 |
| Feb 19, 2025 | 5,575.01 | 5,605.00 | 5,575.01 | 5,600.00 | 5,600.00 | -0.09% | 212 |
| Feb 18, 2025 | 5,595.55 | 5,605.00 | 5,585.00 | 5,605.00 | 5,605.00 | 0.09% | 17 |
| Feb 14, 2025 | 5,585.00 | 5,599.99 | 5,585.00 | 5,599.99 | 5,599.99 | - | 15 |
| Feb 13, 2025 | 5,570.01 | 5,599.99 | 5,570.01 | 5,599.99 | 5,599.99 | -0.27% | 10 |
| Feb 12, 2025 | 5,590.00 | 5,615.00 | 5,570.01 | 5,615.00 | 5,615.00 | -0.35% | 14 |
| Feb 11, 2025 | 5,570.00 | 5,635.00 | 5,570.00 | 5,635.00 | 5,635.00 | 0.36% | 73 |
| Feb 10, 2025 | 5,570.00 | 5,615.00 | 5,570.00 | 5,615.00 | 5,615.00 | 0.45% | 2 |
| Feb 7, 2025 | 5,590.00 | 5,600.00 | 5,590.00 | 5,590.00 | 5,590.00 | - | 213 |
| Feb 6, 2025 | 5,620.00 | 5,645.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.36% | 40 |
| Feb 5, 2025 | 5,552.00 | 5,620.00 | 5,552.00 | 5,610.00 | 5,610.00 | 0.63% | 55 |
| Feb 4, 2025 | 5,585.00 | 5,600.00 | 5,555.00 | 5,575.00 | 5,575.00 | -0.54% | 28 |
| Feb 3, 2025 | 5,585.00 | 5,620.00 | 5,580.00 | 5,605.00 | 5,605.00 | 0.09% | 16 |
| Jan 31, 2025 | 5,605.00 | 5,640.00 | 5,590.00 | 5,600.00 | 5,600.00 | -0.62% | 265 |
| Jan 30, 2025 | 5,635.00 | 5,636.00 | 5,575.00 | 5,635.00 | 5,635.00 | -0.27% | 37 |
| Jan 29, 2025 | 5,668.00 | 5,668.00 | 5,641.00 | 5,650.00 | 5,650.00 | -0.26% | 43 |
| Jan 28, 2025 | 5,665.00 | 5,678.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.31% | 30 |
| Jan 27, 2025 | 5,600.00 | 5,672.00 | 5,600.00 | 5,647.50 | 5,647.50 | 0.40% | 28 |
| Jan 24, 2025 | 5,624.97 | 5,624.97 | 5,600.00 | 5,624.97 | 5,624.97 | 0.72% | 19 |
| Jan 23, 2025 | 5,575.55 | 5,625.00 | 5,575.00 | 5,585.00 | 5,585.00 | -0.49% | 14 |
| Jan 22, 2025 | 5,625.00 | 5,625.00 | 5,600.00 | 5,612.64 | 5,612.64 | -0.22% | 32 |
| Jan 21, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,625.00 | 5,625.00 | 0.90% | 59 |
| Jan 17, 2025 | 5,559.45 | 5,595.00 | 5,550.01 | 5,575.00 | 5,575.00 | 0.27% | 53 |
| Jan 16, 2025 | 5,530.00 | 5,560.00 | 5,530.00 | 5,560.00 | 5,560.00 | - | 11 |
| Jan 15, 2025 | 5,550.00 | 5,564.97 | 5,550.00 | 5,560.00 | 5,560.00 | 0.18% | 17 |
| Jan 14, 2025 | 5,530.00 | 5,565.00 | 5,511.01 | 5,550.00 | 5,550.00 | 0.45% | 30 |
| Jan 13, 2025 | 5,525.00 | 5,595.00 | 5,511.01 | 5,525.00 | 5,525.00 | -1.25% | 23 |
| Jan 10, 2025 | 5,600.00 | 5,649.90 | 5,595.00 | 5,595.00 | 5,595.00 | -0.27% | 12 |
| Jan 8, 2025 | 5,690.00 | 5,690.00 | 5,600.00 | 5,610.00 | 5,610.00 | -1.41% | 18 |
| Jan 7, 2025 | 5,710.01 | 5,734.99 | 5,690.00 | 5,690.00 | 5,690.00 | -0.35% | 35 |
| Jan 6, 2025 | 5,680.00 | 5,750.00 | 5,680.00 | 5,710.01 | 5,710.01 | 0.53% | 484 |
| 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 |