Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS
· Delayed Price · Currency is USD
5,580.00
-20.00 (-0.36%)
May 30, 2025, 3:44 PM EDT
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 6 |
| May 29, 2025 | 5,600.00 | 5,620.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.36% | 9 |
| May 28, 2025 | 5,625.00 | 5,625.00 | 5,620.00 | 5,620.00 | 5,620.00 | -0.08% | 11 |
| May 27, 2025 | 5,631.00 | 5,635.00 | 5,622.00 | 5,624.73 | 5,624.73 | -0.09% | 14 |
| May 23, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,630.00 | -1.23% | 41 |
| May 22, 2025 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | - | - |
| May 21, 2025 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | - | - |
| May 20, 2025 | 5,651.00 | 5,700.00 | 5,650.50 | 5,699.99 | 5,699.99 | - | 16 |
| May 19, 2025 | 5,699.00 | 5,700.00 | 5,653.00 | 5,700.00 | 5,700.00 | - | 9 |
| May 16, 2025 | 5,667.00 | 5,700.00 | 5,667.00 | 5,700.00 | 5,700.00 | -1.30% | 32 |
| May 15, 2025 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | - | - |
| May 14, 2025 | 5,781.25 | 5,781.25 | 5,775.00 | 5,775.00 | 5,775.00 | - | 50 |
| May 13, 2025 | 5,799.99 | 5,800.00 | 5,775.00 | 5,775.00 | 5,775.00 | -0.43% | 44 |
| May 12, 2025 | 5,775.00 | 5,800.00 | 5,710.00 | 5,799.99 | 5,799.99 | 0.37% | 123 |
| May 9, 2025 | 5,675.00 | 5,778.34 | 5,675.00 | 5,778.34 | 5,778.34 | 0.04% | 44 |
| May 8, 2025 | 5,675.00 | 5,776.00 | 5,675.00 | 5,776.00 | 5,776.00 | -0.04% | 24 |
| May 7, 2025 | 5,749.99 | 5,778.37 | 5,650.50 | 5,778.37 | 5,778.37 | 0.93% | 119 |
| May 6, 2025 | 5,650.00 | 5,749.99 | 5,650.00 | 5,725.00 | 5,725.00 | 0.44% | 43 |
| May 5, 2025 | 5,725.00 | 5,749.99 | 5,695.00 | 5,700.00 | 5,700.00 | -0.61% | 33 |
| May 2, 2025 | 5,650.00 | 5,740.00 | 5,650.00 | 5,735.00 | 5,735.00 | -0.09% | 12 |
| May 1, 2025 | 5,700.00 | 5,749.99 | 5,625.51 | 5,740.00 | 5,740.00 | -0.17% | 30 |
| Apr 30, 2025 | 5,600.00 | 5,749.99 | 5,600.00 | 5,749.99 | 5,749.99 | - | 102 |
| Apr 29, 2025 | 5,700.00 | 5,750.00 | 5,694.99 | 5,750.00 | 5,750.00 | 0.70% | 90 |
| Apr 28, 2025 | 5,600.00 | 5,710.00 | 5,600.00 | 5,710.00 | 5,710.00 | - | 101 |
| Apr 25, 2025 | 5,700.00 | 5,710.00 | 5,600.00 | 5,710.00 | 5,710.00 | -0.17% | 40 |
| Apr 24, 2025 | 5,600.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,720.00 | 0.37% | 5 |
| Apr 23, 2025 | 5,551.00 | 5,740.00 | 5,551.00 | 5,698.99 | 5,698.99 | 1.77% | 14 |
| Apr 22, 2025 | 5,475.00 | 5,675.00 | 5,475.00 | 5,600.00 | 5,600.00 | 2.30% | 47 |
| Apr 21, 2025 | 5,474.00 | 5,474.00 | 5,436.75 | 5,474.00 | 5,474.00 | - | 4 |
| Apr 17, 2025 | 5,320.01 | 5,474.00 | 5,320.01 | 5,474.00 | 5,474.00 | -0.02% | 2 |
| Apr 16, 2025 | 5,375.00 | 5,475.00 | 5,375.00 | 5,475.00 | 5,475.00 | - | 11 |
| Apr 15, 2025 | 5,450.00 | 5,500.00 | 5,312.00 | 5,475.00 | 5,475.00 | -0.45% | 38 |
| Apr 14, 2025 | 5,550.00 | 5,575.00 | 5,275.00 | 5,500.00 | 5,500.00 | 0.09% | 78 |
| Apr 11, 2025 | 5,450.00 | 5,500.00 | 5,450.00 | 5,495.00 | 5,495.00 | -1.70% | 11 |
| Apr 10, 2025 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | - | - |
| Apr 9, 2025 | 5,412.50 | 5,590.00 | 5,300.00 | 5,590.00 | 5,590.00 | 2.10% | 35 |
| Apr 8, 2025 | 5,500.00 | 5,594.97 | 5,475.00 | 5,475.00 | 5,475.00 | -2.06% | 17 |
| Apr 7, 2025 | 5,595.00 | 5,595.00 | 5,500.00 | 5,590.00 | 5,590.00 | -0.97% | 20 |
| Apr 4, 2025 | 5,625.00 | 5,695.00 | 5,590.00 | 5,645.00 | 5,645.00 | -0.88% | 51 |
| Apr 3, 2025 | 5,615.00 | 5,700.00 | 5,600.00 | 5,695.00 | 5,695.00 | -0.78% | 11 |
| Apr 2, 2025 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | - | - |
| Apr 1, 2025 | 5,700.00 | 5,750.00 | 5,650.00 | 5,740.00 | 5,740.00 | -0.17% | 45 |
| Mar 31, 2025 | 5,700.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,750.00 | 0.52% | 107 |
| Mar 28, 2025 | 5,700.00 | 5,720.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.52% | 6 |
| Mar 27, 2025 | 5,615.00 | 5,750.00 | 5,615.00 | 5,750.00 | 5,750.00 | 0.09% | 6 |
| Mar 26, 2025 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | - | - |
| Mar 25, 2025 | 5,605.00 | 5,770.00 | 5,605.00 | 5,745.00 | 5,745.00 | -0.43% | 14 |
| Mar 24, 2025 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | - | 21 |
| Mar 21, 2025 | 5,775.75 | 5,775.75 | 5,575.02 | 5,770.00 | 5,770.00 | -0.48% | 7 |
| Mar 20, 2025 | 5,775.00 | 5,800.00 | 5,700.00 | 5,797.97 | 5,797.97 | 0.31% | 39 |