Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS · Delayed Price · Currency is USD
9,879.00
+19.00 (0.19%)
Sep 21, 2026, 1:32 PM EST
FMBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9,850.00 | 9,879.00 | 9,825.00 | 9,879.00 | 9,879.00 | 0.19% | 14 |
| Sep 18, 2026 | 9,860.00 | 9,880.00 | 9,850.00 | 9,860.00 | 9,860.00 | -0.23% | 374 |
| Sep 17, 2026 | 9,870.00 | 9,884.99 | 9,810.00 | 9,883.00 | 9,883.00 | -0.09% | 64 |
| Sep 16, 2026 | 9,880.00 | 9,892.00 | 9,875.00 | 9,891.99 | 9,891.99 | -0.08% | 16 |
| Sep 15, 2026 | 9,875.00 | 9,904.00 | 9,866.00 | 9,899.98 | 9,899.98 | -0.02% | 55 |
| Sep 14, 2026 | 9,903.00 | 9,939.00 | 9,900.00 | 9,930.00 | 9,902.00 | -0.09% | 17 |
| Sep 11, 2026 | 9,905.00 | 9,944.00 | 9,900.00 | 9,938.90 | 9,910.87 | -0.01% | 58 |
| Sep 10, 2026 | 9,902.00 | 9,943.00 | 9,895.00 | 9,940.00 | 9,911.97 | - | 61 |
| Sep 9, 2026 | 9,915.00 | 9,990.00 | 9,900.00 | 9,940.00 | 9,911.97 | -0.50% | 77 |
| Sep 8, 2026 | 9,918.50 | 9,990.00 | 9,918.50 | 9,990.00 | 9,961.83 | 0.50% | 4 |
| Sep 4, 2026 | 9,940.00 | 9,940.00 | 9,930.50 | 9,940.00 | 9,911.97 | - | 35 |
| Sep 3, 2026 | 9,994.98 | 9,994.98 | 9,901.00 | 9,940.00 | 9,911.97 | 0.40% | 125 |
| Sep 2, 2026 | 9,950.00 | 9,960.21 | 9,899.99 | 9,900.00 | 9,872.08 | 0.20% | 27 |
| Sep 1, 2026 | 9,880.00 | 9,900.01 | 9,880.00 | 9,880.00 | 9,852.14 | - | 42 |
| Aug 31, 2026 | 9,845.00 | 9,880.00 | 9,800.00 | 9,880.00 | 9,852.14 | 0.30% | 212 |
| Aug 28, 2026 | 9,849.99 | 9,849.99 | 9,849.99 | 9,849.99 | 9,822.22 | 0.05% | 5 |
| Aug 27, 2026 | 9,800.00 | 9,849.99 | 9,800.00 | 9,845.00 | 9,817.24 | -0.05% | 16 |
| Aug 26, 2026 | 9,800.00 | 9,900.00 | 9,800.00 | 9,850.00 | 9,822.23 | 0.51% | 24 |
| Aug 25, 2026 | 9,750.00 | 9,898.00 | 9,750.00 | 9,800.00 | 9,772.37 | - | 26 |
| Aug 24, 2026 | 9,752.50 | 9,800.00 | 9,750.00 | 9,800.00 | 9,772.37 | - | 17 |
| Aug 21, 2026 | 9,800.00 | 9,898.00 | 9,725.00 | 9,800.00 | 9,772.37 | - | 50 |
| Aug 20, 2026 | 9,787.74 | 9,800.00 | 9,787.74 | 9,800.00 | 9,772.37 | - | 4 |
| Aug 19, 2026 | 9,725.00 | 9,800.00 | 9,725.00 | 9,800.00 | 9,772.37 | - | 22 |
| Aug 18, 2026 | 9,700.01 | 9,800.00 | 9,651.00 | 9,800.00 | 9,772.37 | - | 37 |
| Aug 17, 2026 | 9,800.00 | 9,805.01 | 9,750.00 | 9,800.00 | 9,772.37 | - | 49 |
| Aug 14, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,772.37 | - | 4 |
| Aug 13, 2026 | 9,632.14 | 9,850.00 | 9,632.14 | 9,800.00 | 9,772.37 | - | 13 |
| Aug 12, 2026 | 9,800.00 | 9,889.00 | 9,800.00 | 9,800.00 | 9,772.37 | - | 48 |
| Aug 11, 2026 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,772.37 | 0.05% | 19 |
| Aug 10, 2026 | 9,794.95 | 9,794.95 | 9,650.00 | 9,794.95 | 9,767.33 | - | 29 |
| Aug 7, 2026 | 9,700.00 | 9,794.93 | 9,700.00 | 9,794.93 | 9,767.31 | - | 11 |
| Aug 6, 2026 | 9,605.00 | 9,794.93 | 9,605.00 | 9,794.93 | 9,767.31 | - | 2 |
| Aug 5, 2026 | 9,757.67 | 9,794.93 | 9,750.00 | 9,794.93 | 9,767.31 | -0.05% | 17 |
| Aug 4, 2026 | 9,598.01 | 9,800.00 | 9,598.00 | 9,800.00 | 9,772.37 | -0.05% | 64 |
| Jul 29, 2026 | 9,650.00 | 9,804.98 | 9,598.00 | 9,804.97 | 9,777.32 | - | 20 |
| Jul 27, 2026 | 9,676.40 | 9,804.98 | 9,598.00 | 9,804.98 | 9,777.33 | 1.61% | 27 |
| Jul 24, 2026 | 9,500.00 | 9,650.00 | 9,500.00 | 9,650.00 | 9,622.79 | 0.73% | 30 |
| Jul 23, 2026 | 9,450.00 | 9,580.00 | 9,450.00 | 9,580.00 | 9,552.99 | 0.99% | 48 |
| Jul 22, 2026 | 9,485.91 | 9,552.00 | 9,485.91 | 9,485.91 | 9,459.16 | 0.91% | 12 |
| Jul 21, 2026 | 9,211.00 | 9,450.00 | 9,211.00 | 9,400.00 | 9,373.49 | 0.65% | 59 |
| Jul 20, 2026 | 9,205.00 | 9,375.00 | 9,205.00 | 9,339.00 | 9,312.67 | -0.01% | 57 |
| Jul 17, 2026 | 9,339.50 | 9,339.50 | 9,339.50 | 9,339.50 | 9,313.17 | -0.01% | 1 |
| Jul 16, 2026 | 9,299.95 | 9,350.00 | 9,251.00 | 9,340.00 | 9,313.66 | 0.43% | 45 |
| Jul 15, 2026 | 9,330.00 | 9,350.00 | 9,240.00 | 9,300.00 | 9,273.78 | 0.70% | 49 |
| Jul 14, 2026 | 9,164.96 | 9,350.00 | 9,164.96 | 9,235.00 | 9,208.96 | 0.76% | 87 |
| Jul 13, 2026 | 9,131.00 | 9,165.00 | 9,131.00 | 9,164.96 | 9,139.12 | - | 9 |
| Jul 10, 2026 | 9,135.00 | 9,165.00 | 9,135.00 | 9,165.00 | 9,139.16 | - | 13 |
| Jul 9, 2026 | 9,165.00 | 9,168.38 | 9,151.00 | 9,165.00 | 9,139.16 | - | 44 |
| Jul 8, 2026 | 9,141.00 | 9,169.00 | 9,141.00 | 9,165.00 | 9,139.16 | -0.38% | 31 |
| Jul 7, 2026 | 9,200.00 | 9,200.00 | 9,141.00 | 9,199.59 | 9,173.65 | - | 41 |