Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS · Delayed Price · Currency is USD
9,890.00
+20.00 (0.20%)
At close: Oct 30, 2026
FMBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,850.00 | 9,890.00 | 9,800.02 | 9,890.00 | 9,890.00 | 0.20% | 24 |
| Oct 29, 2026 | 9,800.00 | 9,879.00 | 9,780.00 | 9,870.00 | 9,870.00 | - | 23 |
| Oct 28, 2026 | 9,800.00 | 9,870.00 | 9,800.00 | 9,870.00 | 9,870.00 | - | 4 |
| Oct 27, 2026 | 9,752.00 | 9,870.00 | 9,750.05 | 9,870.00 | 9,870.00 | 0.41% | 19 |
| Oct 26, 2026 | 9,750.00 | 9,838.00 | 9,750.00 | 9,830.00 | 9,830.00 | -0.10% | 21 |
| Oct 23, 2026 | 9,750.00 | 9,840.00 | 9,750.00 | 9,840.00 | 9,840.00 | - | 41 |
| Oct 22, 2026 | 9,700.00 | 9,850.00 | 9,700.00 | 9,840.00 | 9,840.00 | 0.92% | 90 |
| Oct 21, 2026 | 9,700.00 | 9,749.90 | 9,700.00 | 9,749.90 | 9,749.90 | - | 20 |
| Oct 20, 2026 | 9,699.00 | 9,800.00 | 9,699.00 | 9,750.00 | 9,750.00 | 0.53% | 111 |
| Oct 19, 2026 | 9,650.00 | 9,698.99 | 9,605.00 | 9,698.99 | 9,698.99 | - | 553 |
| Oct 16, 2026 | 9,650.00 | 9,699.00 | 9,650.00 | 9,699.00 | 9,699.00 | - | 5 |
| Oct 14, 2026 | 9,661.00 | 9,699.00 | 9,650.00 | 9,699.00 | 9,699.00 | -0.01% | 41 |
| Oct 13, 2026 | 9,672.50 | 9,700.00 | 9,661.00 | 9,699.95 | 9,699.95 | - | 15 |
| Oct 12, 2026 | 9,682.48 | 9,699.99 | 9,651.00 | 9,699.99 | 9,699.99 | - | 46 |
| Oct 9, 2026 | 9,660.20 | 9,700.00 | 9,650.00 | 9,700.00 | 9,700.00 | - | 14 |
| Oct 8, 2026 | 9,690.26 | 9,723.99 | 9,675.00 | 9,700.00 | 9,700.00 | -0.25% | 45 |
| Oct 7, 2026 | 9,702.25 | 9,749.97 | 9,695.00 | 9,724.00 | 9,724.00 | -0.27% | 22 |
| Oct 6, 2026 | 9,745.00 | 9,750.00 | 9,710.00 | 9,749.98 | 9,749.98 | - | 53 |
| Oct 5, 2026 | 9,779.59 | 9,810.00 | 9,745.00 | 9,750.00 | 9,750.00 | -0.61% | 112 |
| Oct 2, 2026 | 9,800.00 | 9,829.90 | 9,750.00 | 9,810.00 | 9,810.00 | -0.20% | 263 |
| Oct 1, 2026 | 9,808.05 | 9,830.00 | 9,765.00 | 9,829.84 | 9,829.84 | - | 24 |
| Sep 30, 2026 | 9,830.00 | 9,830.00 | 9,800.00 | 9,830.00 | 9,830.00 | -0.15% | 24 |
| Sep 29, 2026 | 9,815.00 | 9,849.00 | 9,815.00 | 9,845.00 | 9,845.00 | -0.04% | 29 |
| Sep 28, 2026 | 9,820.00 | 9,850.00 | 9,820.00 | 9,849.00 | 9,849.00 | -0.21% | 18 |
| Sep 25, 2026 | 9,855.40 | 9,869.99 | 9,850.00 | 9,869.99 | 9,869.99 | 0.02% | 14 |
| Sep 24, 2026 | 9,820.00 | 9,870.00 | 9,820.00 | 9,868.00 | 9,868.00 | -0.02% | 164 |
| Sep 22, 2026 | 9,820.00 | 9,870.00 | 9,820.00 | 9,870.00 | 9,870.00 | -0.09% | 24 |
| 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 |