close

Farmers & Merchants Bank of Long Beach [Ca] (OP:FMBL)

7,495.00 +395.00 (+5.56%)
Streaming Delayed Price Updated: 3:36 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2025 7001 7500 7001 7495 114 +395.00(+5.56%)
Oct 17, 2025 7035 7123 7000 7100 100 +0.00(+0.00%)
Oct 16, 2025 7050 7100 7000 7100 29 -75.00(-1.05%)
Oct 15, 2025 7100 7175 7050 7175 7 -25.00(-0.35%)
Oct 14, 2025 7075 7200 7050 7200 46 +125.00(+1.77%)
Oct 13, 2025 7037 7125 7037 7075 81 +35.00(+0.50%)
Oct 10, 2025 7050 7075 7037 7040 100 -10.00(-0.14%)
Oct 09, 2025 7033 7175 7033 7050 48 -25.00(-0.35%)
Oct 08, 2025 7050 7100 7010 7075 75 -25.00(-0.35%)
Oct 07, 2025 7031 7125 7031 7100 116 +0.00(+0.00%)
Oct 06, 2025 7113 7200 7100 7100 51 -5.00(-0.07%)
Oct 03, 2025 7100 7195 7085 7105 100 +5.00(+0.07%)
Oct 02, 2025 7100 7100 7100 7100 23 -25.00(-0.35%)
Oct 01, 2025 7125 7145 7100 7125 32 -15.00(-0.21%)
Sep 30, 2025 7140 7140 7100 7140 25 -10.00(-0.14%)
Sep 29, 2025 7150 7150 7070 7150 9 +0.00(+0.00%)
Sep 26, 2025 7080 7150 7080 7150 100 -25.00(-0.35%)
Sep 25, 2025 7100 7175 7100 7175 3 -24.00(-0.33%)
Sep 24, 2025 7060 7199 7060 7199 12 -1.00(-0.01%)
Sep 23, 2025 7030 7200 7030 7200 2 +0.00(+0.00%)
Sep 22, 2025 7200 7200 7025 7200 19 +0.00(+0.00%)
Sep 19, 2025 7150 7200 7140 7200 100 +100.00(+1.41%)
Sep 18, 2025 7000 7100 6950 7100 50 +100.00(+1.43%)
Sep 17, 2025 6989 7000 6989 7000 59 +11.00(+0.16%)
Sep 16, 2025 6870 6990 6870 6989 21 +139.00(+2.03%)
Sep 15, 2025 6980 6990 6801 6850 149 -139.00(-1.99%)
Sep 12, 2025 6990 6990 6795 6989 100 -10.90(-0.16%)
Sep 11, 2025 6991 7000 6792 7000 88 +208.90(+3.08%)
Sep 10, 2025 6760 6999 6750 6791 128 +51.00(+0.76%)
Sep 09, 2025 6663 6750 6663 6740 15 +167.40(+2.55%)
Sep 08, 2025 6500 6573 6500 6573 4 +72.60(+1.12%)
Sep 05, 2025 6450 6500 6450 6500 100 +15.00(+0.23%)
Sep 04, 2025 6475 6500 6450 6485 50 +10.00(+0.15%)
Sep 03, 2025 6401 6480 6401 6475 40 +25.00(+0.39%)
Sep 02, 2025 6425 6450 6419 6450 26 +28.00(+0.44%)
Aug 29, 2025 6400 6450 6395 6422 100 +2.00(+0.03%)
Aug 28, 2025 6429 6430 6377 6420 89 -10.00(-0.16%)
Aug 27, 2025 6395 6430 6375 6430 85 +35.00(+0.55%)
Aug 26, 2025 6400 6412 6367 6395 52 -4.99(-0.08%)
Aug 25, 2025 6210 6450 6150 6400 340 +189.99(+3.06%)
Aug 22, 2025 5850 6506 5825 6210 298 +385.00(+6.61%)
Aug 21, 2025 5750 5825 5700 5825 203 +125.00(+2.19%)
Aug 20, 2025 5750 5750 5700 5700 12 +0.00(+0.00%)
Aug 19, 2025 5750 5770 5700 5700 12 -50.00(-0.87%)
Aug 18, 2025 5756 5770 5750 5750 53 +0.00(+0.00%)
Aug 15, 2025 5750 5750 5700 5750 100 +0.00(+0.00%)
Aug 14, 2025 5710 5774 5665 5750 13 +0.00(+0.00%)
Aug 13, 2025 5774 5774 5660 5750 14 -23.95(-0.41%)
Aug 12, 2025 5795 5795 5725 5774 12 -1.05(-0.02%)
Aug 11, 2025 5750 5800 5750 5775 26 -25.00(-0.43%)
Aug 08, 2025 5800 5820 5750 5800 100 +0.00(+0.00%)
Aug 07, 2025 5750 5800 5675 5800 82 +50.00(+0.87%)
Aug 06, 2025 5705 5750 5662 5750 117 +0.00(+0.00%)
Aug 05, 2025 5733 5800 5705 5750 9 +0.00(+0.00%)
Aug 04, 2025 5750 5765 5711 5750 32 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Starting at $3.75/week.

Subscribe Today