Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS · Delayed Price · Currency is USD
8,650.00
+25.00 (0.29%)
Jun 9, 2026, 3:57 PM EST
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 8,603.00 | 8,625.00 | 8,591.00 | 8,625.00 | 8,625.00 | 0.29% | 62 |
| Jun 5, 2026 | 8,535.00 | 8,600.00 | 8,535.00 | 8,600.00 | 8,600.00 | 0.55% | 28 |
| Jun 4, 2026 | 8,574.99 | 8,574.99 | 8,535.00 | 8,553.00 | 8,553.00 | 0.27% | 22 |
| Jun 3, 2026 | 8,525.00 | 8,570.00 | 8,525.00 | 8,530.00 | 8,530.00 | -0.23% | 41 |
| Jun 2, 2026 | 8,575.00 | 8,599.00 | 8,525.00 | 8,550.00 | 8,550.00 | -0.29% | 27 |
| Jun 1, 2026 | 8,522.00 | 8,575.00 | 8,522.00 | 8,575.00 | 8,575.00 | - | 20 |
| May 29, 2026 | 8,575.00 | 8,575.00 | 8,500.00 | 8,575.00 | 8,575.00 | 0.01% | 23 |
| May 28, 2026 | 8,485.00 | 8,575.00 | 8,485.00 | 8,574.00 | 8,574.00 | -0.01% | 25 |
| May 27, 2026 | 8,575.00 | 8,575.00 | 8,495.00 | 8,575.00 | 8,575.00 | -0.17% | 21 |
| May 26, 2026 | 8,475.00 | 8,600.00 | 8,475.00 | 8,590.00 | 8,590.00 | - | 29 |
| May 22, 2026 | 8,525.00 | 8,600.00 | 8,525.00 | 8,590.00 | 8,590.00 | 1.06% | 47 |
| May 21, 2026 | 8,450.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,500.00 | 0.59% | 57 |
| May 20, 2026 | 8,400.00 | 8,495.00 | 8,400.00 | 8,450.00 | 8,450.00 | 0.02% | 164 |
| 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 |