Farmers & Merchants Bank of Long Beach (FMBL)
OTCMKTS
· Delayed Price · Currency is USD
8,385.00
0.00 (0.00%)
Apr 28, 2026, 2:18 PM EST
FMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 8,425.00 | 8,425.00 | 8,395.00 | 8,419.00 | 8,390.77 | -0.37% | 54 |
| Mar 5, 2026 | 8,450.00 | 8,490.00 | 8,450.00 | 8,450.00 | 8,421.66 | -0.07% | 12 |
| Mar 4, 2026 | 8,453.13 | 8,490.00 | 8,425.00 | 8,456.26 | 8,427.90 | 0.07% | 14 |
| Mar 3, 2026 | 8,441.00 | 8,475.00 | 8,425.00 | 8,450.00 | 8,421.66 | -0.47% | 30 |
| Mar 2, 2026 | 8,441.01 | 8,494.00 | 8,441.00 | 8,490.00 | 8,461.53 | -0.06% | 27 |
| Feb 27, 2026 | 8,435.00 | 8,600.00 | 8,435.00 | 8,495.00 | 8,466.51 | 0.71% | 210 |
| Feb 26, 2026 | 8,490.00 | 8,495.00 | 8,425.00 | 8,435.00 | 8,406.71 | 0.18% | 40 |
| Feb 25, 2026 | 8,475.00 | 8,490.00 | 8,420.00 | 8,420.01 | 8,391.78 | -0.82% | 83 |
| Feb 24, 2026 | 8,490.00 | 8,495.00 | 8,460.00 | 8,490.00 | 8,461.53 | -0.06% | 78 |
| Feb 23, 2026 | 8,461.00 | 8,499.99 | 8,461.00 | 8,495.00 | 8,466.51 | -0.06% | 20 |
| Feb 20, 2026 | 8,449.00 | 8,500.00 | 8,412.01 | 8,499.99 | 8,471.49 | 0.60% | 33 |
| Feb 19, 2026 | 8,420.00 | 8,449.00 | 8,410.01 | 8,449.00 | 8,420.67 | -0.01% | 44 |
| Feb 18, 2026 | 8,410.01 | 8,449.99 | 8,410.01 | 8,449.98 | 8,421.64 | 0.48% | 10 |
| Feb 17, 2026 | 8,425.00 | 8,475.00 | 8,405.01 | 8,410.01 | 8,381.81 | - | 107 |
| Feb 13, 2026 | 8,435.00 | 8,449.95 | 8,405.00 | 8,410.00 | 8,381.80 | 0.06% | 240 |
| Feb 12, 2026 | 8,489.90 | 8,489.90 | 8,405.01 | 8,405.01 | 8,376.83 | -0.36% | 25 |
| Feb 11, 2026 | 8,405.02 | 8,435.00 | 8,405.00 | 8,435.00 | 8,406.71 | - | 38 |
| Feb 10, 2026 | 8,445.00 | 8,445.00 | 8,431.88 | 8,435.00 | 8,406.71 | -0.12% | 22 |
| Feb 9, 2026 | 8,425.01 | 8,445.00 | 8,425.01 | 8,445.00 | 8,416.68 | 0.24% | 35 |
| Feb 6, 2026 | 8,425.01 | 8,499.99 | 8,425.00 | 8,425.01 | 8,396.76 | - | 150 |
| Feb 5, 2026 | 8,425.00 | 8,445.00 | 8,425.00 | 8,425.01 | 8,396.76 | - | 39 |
| Feb 4, 2026 | 8,410.00 | 8,443.98 | 8,410.00 | 8,425.01 | 8,396.76 | 0.18% | 68 |
| Feb 3, 2026 | 8,350.01 | 8,410.00 | 8,350.01 | 8,410.00 | 8,381.80 | 0.24% | 69 |
| Feb 2, 2026 | 8,393.00 | 8,393.00 | 8,350.00 | 8,389.99 | 8,361.86 | 0.48% | 4 |
| Jan 30, 2026 | 8,325.01 | 8,350.00 | 8,325.00 | 8,350.00 | 8,322.00 | 0.30% | 20 |
| Jan 29, 2026 | 8,325.00 | 8,364.95 | 8,325.00 | 8,325.01 | 8,297.09 | -0.18% | 38 |
| Jan 28, 2026 | 8,301.00 | 8,340.00 | 8,301.00 | 8,340.00 | 8,312.03 | -0.09% | 41 |
| Jan 27, 2026 | 8,308.00 | 8,347.49 | 8,299.11 | 8,347.49 | 8,319.50 | -0.01% | 4 |
| Jan 26, 2026 | 8,294.99 | 8,400.00 | 8,231.00 | 8,348.00 | 8,320.01 | 0.53% | 73 |
| Jan 23, 2026 | 8,318.00 | 8,320.00 | 8,294.99 | 8,304.34 | 8,276.49 | 0.11% | 9 |
| Jan 22, 2026 | 8,294.99 | 8,325.00 | 8,294.99 | 8,295.00 | 8,267.18 | -0.28% | 320 |
| Jan 21, 2026 | 8,225.01 | 8,324.99 | 8,225.01 | 8,318.00 | 8,290.11 | 0.58% | 12 |
| Jan 20, 2026 | 8,290.00 | 8,290.00 | 8,230.01 | 8,270.00 | 8,242.27 | -0.66% | 19 |
| Jan 16, 2026 | 8,300.00 | 8,325.00 | 8,276.00 | 8,325.00 | 8,297.08 | 0.30% | 81 |
| Jan 15, 2026 | 8,250.00 | 8,349.00 | 8,224.55 | 8,300.00 | 8,272.17 | 0.30% | 63 |
| Jan 14, 2026 | 8,225.00 | 8,275.00 | 8,225.00 | 8,275.00 | 8,247.25 | - | 41 |
| Jan 13, 2026 | 8,250.01 | 8,275.00 | 8,250.01 | 8,275.00 | 8,247.25 | - | 53 |
| Jan 12, 2026 | 8,250.00 | 8,299.00 | 8,210.01 | 8,275.00 | 8,247.25 | -0.29% | 43 |
| Jan 9, 2026 | 8,300.00 | 8,300.00 | 8,210.01 | 8,299.00 | 8,271.17 | -0.01% | 42 |
| Jan 8, 2026 | 8,275.00 | 8,300.00 | 8,221.26 | 8,300.00 | 8,272.17 | 0.30% | 12 |
| Jan 7, 2026 | 8,230.00 | 8,275.00 | 8,230.00 | 8,275.00 | 8,247.25 | - | 6 |
| Jan 6, 2026 | 8,280.00 | 8,350.00 | 8,150.01 | 8,275.00 | 8,247.25 | 0.18% | 203 |
| Jan 5, 2026 | 8,230.00 | 8,401.20 | 8,230.00 | 8,260.00 | 8,232.30 | -0.24% | 106 |
| Jan 2, 2026 | 8,250.00 | 8,348.00 | 8,207.03 | 8,280.00 | 8,252.23 | -0.83% | 29 |
| Dec 31, 2025 | 8,207.01 | 8,348.98 | 8,207.01 | 8,348.98 | 8,320.98 | - | 11 |
| Dec 30, 2025 | 8,280.00 | 8,349.99 | 8,207.01 | 8,349.00 | 8,321.00 | -0.31% | 12 |
| Dec 29, 2025 | 8,374.99 | 8,375.00 | 8,374.99 | 8,375.00 | 8,346.92 | 1.15% | 6 |
| Dec 26, 2025 | 8,250.00 | 8,300.00 | 8,250.00 | 8,280.00 | 8,252.23 | 0.06% | 9 |
| Dec 24, 2025 | 8,275.00 | 8,300.00 | 8,205.00 | 8,275.00 | 8,247.25 | - | 21 |
| Dec 23, 2025 | 8,205.00 | 8,275.00 | 8,205.00 | 8,275.00 | 8,247.25 | - | 5 |
| Dec 22, 2025 | 8,200.00 | 8,275.00 | 8,200.00 | 8,275.00 | 8,247.25 | - | 20 |
| Dec 19, 2025 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 8,247.25 | 0.98% | 1 |
| Dec 18, 2025 | 8,175.00 | 8,275.00 | 8,175.00 | 8,195.00 | 8,167.52 | - | 26 |
| Dec 17, 2025 | 8,150.01 | 8,245.00 | 8,150.00 | 8,195.00 | 8,167.52 | - | 193 |
| Dec 16, 2025 | 8,150.00 | 8,195.00 | 8,150.00 | 8,195.00 | 8,167.52 | -0.06% | 25 |
| Dec 15, 2025 | 8,199.96 | 8,200.00 | 8,199.96 | 8,199.96 | 8,172.46 | - | 43 |
| Dec 12, 2025 | 8,150.00 | 8,199.97 | 8,125.01 | 8,199.96 | 8,172.46 | 0.61% | 77 |
| Dec 11, 2025 | 8,105.00 | 8,150.00 | 8,105.00 | 8,150.00 | 8,122.67 | - | 40 |
| Dec 10, 2025 | 8,100.00 | 8,149.99 | 8,010.01 | 8,149.99 | 8,122.66 | 0.62% | 53 |
| Dec 9, 2025 | 8,073.00 | 8,100.00 | 8,061.00 | 8,100.00 | 8,072.84 | - | 222 |
| Dec 8, 2025 | 8,060.01 | 8,150.00 | 8,060.01 | 8,100.00 | 8,072.84 | - | 11 |
| Dec 5, 2025 | 8,060.01 | 8,100.21 | 8,060.01 | 8,100.00 | 8,072.84 | 0.12% | 52 |
| Dec 4, 2025 | 8,066.01 | 8,090.00 | 8,060.01 | 8,090.00 | 8,062.87 | - | 12 |
| Dec 3, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,090.00 | 8,062.87 | 1.13% | 62 |