Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS · Delayed Price · Currency is USD
8,448.00
-2.00 (-0.02%)
May 19, 2026, 1:58 PM EST
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8,400.00 | 8,450.00 | 8,389.00 | 8,448.00 | 8,448.00 | -0.02% | 48 |
| May 18, 2026 | 8,386.01 | 8,450.00 | 8,386.01 | 8,450.00 | 8,450.00 | - | 40 |
| May 15, 2026 | 8,445.00 | 8,495.00 | 8,425.00 | 8,450.00 | 8,450.00 | -0.47% | 42 |
| May 14, 2026 | 8,442.00 | 8,500.00 | 8,442.00 | 8,490.00 | 8,490.00 | 0.47% | 36 |
| May 13, 2026 | 8,390.00 | 8,490.00 | 8,390.00 | 8,450.00 | 8,450.00 | - | 21 |
| May 12, 2026 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,450.00 | - | 17 |
| May 11, 2026 | 8,400.00 | 8,475.00 | 8,375.00 | 8,450.00 | 8,450.00 | - | 99 |
| May 7, 2026 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | -0.02% | 1 |
| May 6, 2026 | 8,350.00 | 8,452.00 | 8,240.00 | 8,452.00 | 8,452.00 | - | 52 |
| May 5, 2026 | 8,400.00 | 8,452.00 | 8,400.00 | 8,452.00 | 8,452.00 | 0.32% | 25 |
| May 4, 2026 | 8,350.00 | 8,425.00 | 8,350.00 | 8,425.00 | 8,425.00 | - | 29 |
| May 1, 2026 | 8,320.00 | 8,425.00 | 8,320.00 | 8,425.00 | 8,425.00 | 0.48% | 79 |
| Apr 30, 2026 | 8,310.00 | 8,385.00 | 8,310.00 | 8,384.79 | 8,384.79 | 0.12% | 233 |
| Apr 29, 2026 | 8,330.00 | 8,375.00 | 8,280.01 | 8,375.00 | 8,375.00 | -0.12% | 10 |
| Apr 28, 2026 | 8,330.00 | 8,385.00 | 8,330.00 | 8,385.00 | 8,385.00 | - | 3 |
| Apr 27, 2026 | 8,330.00 | 8,385.00 | 8,330.00 | 8,385.00 | 8,385.00 | -0.06% | 15 |
| Apr 24, 2026 | 8,355.00 | 8,390.00 | 8,272.00 | 8,390.00 | 8,390.00 | - | 30 |
| Apr 23, 2026 | 8,360.00 | 8,400.00 | 8,350.00 | 8,390.00 | 8,390.00 | -0.12% | 27 |
| Apr 22, 2026 | 8,364.30 | 8,400.00 | 8,360.00 | 8,400.00 | 8,400.00 | - | 9 |
| Apr 21, 2026 | 8,349.00 | 8,450.00 | 8,349.00 | 8,400.00 | 8,400.00 | - | 45 |
| Apr 20, 2026 | 8,370.00 | 8,489.99 | 8,274.00 | 8,400.00 | 8,400.00 | 0.61% | 160 |
| Apr 17, 2026 | 8,270.00 | 8,350.00 | 8,270.00 | 8,349.00 | 8,349.00 | 0.96% | 94 |
| Apr 16, 2026 | 8,250.00 | 8,270.00 | 8,250.00 | 8,270.00 | 8,270.00 | - | 15 |
| Apr 15, 2026 | 8,268.00 | 8,284.95 | 8,252.10 | 8,269.95 | 8,269.95 | -0.18% | 11 |
| Apr 14, 2026 | 8,252.00 | 8,300.00 | 8,240.00 | 8,284.95 | 8,284.95 | 0.12% | 37 |
| Apr 13, 2026 | 8,256.00 | 8,300.00 | 8,252.00 | 8,274.99 | 8,274.99 | -0.30% | 46 |
| Apr 10, 2026 | 8,295.00 | 8,300.00 | 8,255.00 | 8,300.00 | 8,300.00 | -0.30% | 25 |
| Apr 9, 2026 | 8,325.00 | 8,350.00 | 8,295.00 | 8,325.00 | 8,325.00 | - | 31 |
| Apr 8, 2026 | 8,290.00 | 8,350.00 | 8,290.00 | 8,325.00 | 8,325.00 | 0.42% | 73 |
| Apr 7, 2026 | 8,277.00 | 8,290.00 | 8,275.00 | 8,290.00 | 8,290.00 | 0.18% | 7 |
| Apr 6, 2026 | 8,256.00 | 8,289.99 | 8,256.00 | 8,275.00 | 8,275.00 | -0.06% | 27 |
| Apr 2, 2026 | 8,265.00 | 8,279.95 | 8,255.00 | 8,279.95 | 8,279.95 | -0.12% | 13 |
| Apr 1, 2026 | 8,255.00 | 8,290.00 | 8,255.00 | 8,290.00 | 8,290.00 | 0.18% | 4 |
| Mar 31, 2026 | 8,270.00 | 8,290.00 | 8,255.00 | 8,275.00 | 8,275.00 | - | 22 |
| Mar 30, 2026 | 8,250.00 | 8,275.00 | 8,250.00 | 8,275.00 | 8,275.00 | - | 10 |
| Mar 27, 2026 | 8,280.00 | 8,300.00 | 8,250.00 | 8,275.00 | 8,275.00 | -0.30% | 133 |
| Mar 26, 2026 | 8,290.00 | 8,320.00 | 8,280.00 | 8,300.00 | 8,300.00 | - | 37 |
| Mar 25, 2026 | 8,275.00 | 8,323.99 | 8,275.00 | 8,300.00 | 8,300.00 | - | 36 |
| Mar 24, 2026 | 8,285.00 | 8,324.00 | 8,273.00 | 8,300.00 | 8,300.00 | - | 50 |
| Mar 23, 2026 | 8,250.00 | 8,299.95 | 8,250.00 | 8,299.80 | 8,299.80 | 0.18% | 27 |
| Mar 20, 2026 | 8,271.00 | 8,299.95 | 8,270.00 | 8,285.00 | 8,285.00 | -0.18% | 20 |
| Mar 19, 2026 | 8,274.00 | 8,300.00 | 8,273.00 | 8,300.00 | 8,300.00 | - | 20 |
| Mar 18, 2026 | 8,276.00 | 8,299.95 | 8,276.00 | 8,299.95 | 8,299.95 | - | 21 |
| Mar 17, 2026 | 8,282.00 | 8,320.00 | 8,267.00 | 8,300.00 | 8,300.00 | - | 43 |
| Mar 16, 2026 | 8,287.00 | 8,319.99 | 8,261.00 | 8,300.00 | 8,300.00 | 0.16% | 42 |
| Mar 13, 2026 | 8,320.00 | 8,320.00 | 8,280.00 | 8,287.00 | 8,287.00 | -0.75% | 93 |
| Mar 12, 2026 | 8,306.00 | 8,395.00 | 8,305.01 | 8,350.00 | 8,322.00 | - | 227 |
| Mar 11, 2026 | 8,318.00 | 8,370.00 | 8,318.00 | 8,350.00 | 8,322.00 | -0.24% | 39 |
| Mar 10, 2026 | 8,356.01 | 8,370.00 | 8,315.00 | 8,370.00 | 8,341.93 | - | 57 |
| Mar 9, 2026 | 8,350.01 | 8,398.72 | 8,300.02 | 8,370.00 | 8,341.93 | -0.58% | 86 |