Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS · Delayed Price · Currency is USD
9,794.95
+0.02 (0.00%)
Aug 10, 2026, 2:48 PM EST
FMBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9,794.95 | 9,794.95 | 9,650.00 | 9,794.95 | 9,794.95 | - | 29 |
| Aug 7, 2026 | 9,700.00 | 9,794.93 | 9,700.00 | 9,794.93 | 9,794.93 | - | 11 |
| Aug 6, 2026 | 9,605.00 | 9,794.93 | 9,605.00 | 9,794.93 | 9,794.93 | - | 2 |
| Aug 5, 2026 | 9,757.67 | 9,794.93 | 9,750.00 | 9,794.93 | 9,794.93 | -0.05% | 17 |
| Aug 4, 2026 | 9,598.01 | 9,800.00 | 9,598.00 | 9,800.00 | 9,800.00 | -0.05% | 64 |
| Jul 29, 2026 | 9,650.00 | 9,804.98 | 9,598.00 | 9,804.97 | 9,804.97 | - | 20 |
| Jul 27, 2026 | 9,676.40 | 9,804.98 | 9,598.00 | 9,804.98 | 9,804.98 | 1.61% | 27 |
| Jul 24, 2026 | 9,500.00 | 9,650.00 | 9,500.00 | 9,650.00 | 9,650.00 | 0.73% | 30 |
| Jul 23, 2026 | 9,450.00 | 9,580.00 | 9,450.00 | 9,580.00 | 9,580.00 | 0.99% | 48 |
| Jul 22, 2026 | 9,485.91 | 9,552.00 | 9,485.91 | 9,485.91 | 9,485.91 | 0.91% | 12 |
| Jul 21, 2026 | 9,211.00 | 9,450.00 | 9,211.00 | 9,400.00 | 9,400.00 | 0.65% | 59 |
| Jul 20, 2026 | 9,205.00 | 9,375.00 | 9,205.00 | 9,339.00 | 9,339.00 | -0.01% | 57 |
| Jul 17, 2026 | 9,339.50 | 9,339.50 | 9,339.50 | 9,339.50 | 9,339.50 | -0.01% | 1 |
| Jul 16, 2026 | 9,299.95 | 9,350.00 | 9,251.00 | 9,340.00 | 9,340.00 | 0.43% | 45 |
| Jul 15, 2026 | 9,330.00 | 9,350.00 | 9,240.00 | 9,300.00 | 9,300.00 | 0.70% | 49 |
| Jul 14, 2026 | 9,164.96 | 9,350.00 | 9,164.96 | 9,235.00 | 9,235.00 | 0.76% | 87 |
| Jul 13, 2026 | 9,131.00 | 9,165.00 | 9,131.00 | 9,164.96 | 9,164.96 | - | 9 |
| Jul 10, 2026 | 9,135.00 | 9,165.00 | 9,135.00 | 9,165.00 | 9,165.00 | - | 13 |
| Jul 9, 2026 | 9,165.00 | 9,168.38 | 9,151.00 | 9,165.00 | 9,165.00 | - | 44 |
| Jul 8, 2026 | 9,141.00 | 9,169.00 | 9,141.00 | 9,165.00 | 9,165.00 | -0.38% | 31 |
| Jul 7, 2026 | 9,200.00 | 9,200.00 | 9,141.00 | 9,199.59 | 9,199.59 | - | 41 |
| Jul 6, 2026 | 9,200.00 | 9,257.00 | 9,101.00 | 9,200.00 | 9,200.00 | - | 187 |
| Jul 2, 2026 | 9,219.00 | 9,250.00 | 9,100.00 | 9,200.00 | 9,200.00 | -0.20% | 141 |
| Jul 1, 2026 | 8,990.00 | 9,218.00 | 8,990.00 | 9,218.00 | 9,218.00 | 2.54% | 32 |
| Jun 30, 2026 | 8,901.00 | 9,000.00 | 8,901.00 | 8,989.99 | 8,989.99 | 0.50% | 34 |
| Jun 29, 2026 | 8,867.50 | 8,949.90 | 8,867.50 | 8,945.00 | 8,945.00 | 0.51% | 23 |
| Jun 26, 2026 | 8,888.00 | 8,900.00 | 8,825.00 | 8,900.00 | 8,900.00 | 0.39% | 33 |
| Jun 25, 2026 | 8,808.00 | 8,888.00 | 8,808.00 | 8,865.00 | 8,865.00 | 1.03% | 11 |
| Jun 24, 2026 | 8,760.00 | 8,800.00 | 8,760.00 | 8,775.00 | 8,775.00 | 0.09% | 14 |
| Jun 23, 2026 | 8,739.00 | 8,775.00 | 8,739.00 | 8,766.80 | 8,766.80 | 0.32% | 39 |
| Jun 22, 2026 | 8,725.00 | 8,808.00 | 8,725.00 | 8,739.00 | 8,739.00 | 0.11% | 130 |
| Jun 18, 2026 | 8,640.00 | 8,729.99 | 8,640.00 | 8,729.00 | 8,729.00 | 0.46% | 33 |
| Jun 17, 2026 | 8,650.00 | 8,688.99 | 8,631.00 | 8,688.99 | 8,688.99 | 0.45% | 49 |
| Jun 16, 2026 | 8,650.00 | 8,670.00 | 8,635.00 | 8,650.00 | 8,650.00 | - | 29 |
| Jun 15, 2026 | 8,600.00 | 8,650.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.34% | 16 |
| Jun 12, 2026 | 8,600.00 | 8,649.75 | 8,600.00 | 8,648.98 | 8,620.98 | 0.57% | 19 |
| Jun 11, 2026 | 8,600.00 | 8,650.00 | 8,600.00 | 8,600.00 | 8,572.16 | -0.29% | 37 |
| Jun 10, 2026 | 8,605.00 | 8,640.00 | 8,605.00 | 8,625.00 | 8,597.08 | -0.29% | 42 |
| Jun 9, 2026 | 8,625.00 | 8,654.99 | 8,605.00 | 8,650.00 | 8,622.00 | 0.29% | 19 |
| Jun 8, 2026 | 8,603.00 | 8,625.00 | 8,591.00 | 8,625.00 | 8,597.08 | 0.29% | 62 |
| Jun 5, 2026 | 8,535.00 | 8,600.00 | 8,535.00 | 8,600.00 | 8,572.16 | 0.55% | 28 |
| Jun 4, 2026 | 8,574.99 | 8,574.99 | 8,535.00 | 8,553.00 | 8,525.31 | 0.27% | 22 |
| Jun 3, 2026 | 8,525.00 | 8,570.00 | 8,525.00 | 8,530.00 | 8,502.39 | -0.23% | 41 |
| Jun 2, 2026 | 8,575.00 | 8,599.00 | 8,525.00 | 8,550.00 | 8,522.32 | -0.29% | 27 |
| Jun 1, 2026 | 8,522.00 | 8,575.00 | 8,522.00 | 8,575.00 | 8,547.24 | - | 20 |
| May 29, 2026 | 8,575.00 | 8,575.00 | 8,500.00 | 8,575.00 | 8,547.24 | 0.01% | 23 |
| May 28, 2026 | 8,485.00 | 8,575.00 | 8,485.00 | 8,574.00 | 8,546.24 | -0.01% | 25 |
| May 27, 2026 | 8,575.00 | 8,575.00 | 8,495.00 | 8,575.00 | 8,547.24 | -0.17% | 21 |
| May 26, 2026 | 8,475.00 | 8,600.00 | 8,475.00 | 8,590.00 | 8,562.19 | - | 29 |
| May 22, 2026 | 8,525.00 | 8,600.00 | 8,525.00 | 8,590.00 | 8,562.19 | 1.06% | 47 |