Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5,650.00 +45.00 (+0.80%)
Streaming Delayed Price Updated: 2:10 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 5605 5662 5605 5650 100 +45.00(+0.80%)
Nov 21, 2024 5475 5605 5465 5605 40 +75.00(+1.36%)
Nov 20, 2024 5470 5535 5470 5530 36 -0.75(-0.01%)
Nov 19, 2024 5545 5545 5500 5531 32 -2.10(-0.04%)
Nov 18, 2024 5545 5545 5533 5533 2 +32.83(+0.60%)
Nov 15, 2024 5564 5600 5500 5500 100 -99.98(-1.79%)
Nov 14, 2024 5600 5605 5600 5600 21 +0.00(+0.00%)
Nov 13, 2024 5605 5605 5575 5600 6 -25.00(-0.44%)
Nov 11, 2024 5625 0 +0.00(+0.00%)
Nov 08, 2024 5619 5625 5619 5625 100 +25.00(+0.45%)
Nov 07, 2024 5500 5700 5500 5600 18 +0.00(+0.00%)
Nov 06, 2024 5540 5600 5540 5600 85 +60.00(+1.08%)
Nov 05, 2024 5500 5543 5460 5540 47 +40.00(+0.73%)
Nov 04, 2024 5490 5500 5490 5500 19 +5.00(+0.09%)
Nov 01, 2024 5495 5495 5495 5495 100 +45.00(+0.83%)
Oct 31, 2024 5500 5505 5355 5450 159 -50.00(-0.91%)
Oct 30, 2024 5500 5510 5500 5500 32 +0.00(+0.00%)
Oct 29, 2024 5485 5500 5485 5500 9 +50.00(+0.92%)
Oct 28, 2024 5425 5450 5425 5450 3 +0.00(+0.00%)
Oct 25, 2024 5400 5461 5400 5450 100 +20.75(+0.38%)
Oct 24, 2024 5425 5431 5425 5429 31 -1.75(-0.03%)
Oct 23, 2024 5431 5431 5431 5431 2 -26.50(-0.49%)
Oct 22, 2024 5450 5458 5425 5458 13 +7.50(+0.14%)
Oct 21, 2024 5450 5450 5450 5450 17 +15.00(+0.28%)
Oct 18, 2024 5435 5435 5409 5435 100 -65.00(-1.18%)
Oct 17, 2024 5495 5500 5450 5500 59 +71.24(+1.31%)
Oct 16, 2024 5370 5429 5370 5429 70 +28.76(+0.53%)
Oct 15, 2024 5380 5400 5360 5400 9 +25.05(+0.47%)
Oct 14, 2024 5370 5429 5370 5375 68 +4.95(+0.09%)
Oct 11, 2024 5340 5370 5340 5370 100 +6.25(+0.12%)
Oct 10, 2024 5350 5364 5325 5364 61 +18.75(+0.35%)
Oct 09, 2024 5325 5350 5325 5345 22 -5.00(-0.09%)
Oct 07, 2024 5350 0 -50.00(-0.93%)
Oct 04, 2024 5340 5400 5300 5400 118 +60.00(+1.12%)
Oct 03, 2024 5340 5340 5340 5340 1 +0.00(+0.00%)
Oct 02, 2024 5325 5340 5310 5340 15 +0.00(+0.00%)
Oct 01, 2024 5325 5340 5314 5340 68 -10.00(-0.19%)
Sep 30, 2024 5350 5350 5350 5350 4 -5.00(-0.09%)
Sep 27, 2024 5300 5355 5256 5355 100 +55.00(+1.04%)
Sep 26, 2024 5300 5300 5300 5300 9 +0.00(+0.00%)
Sep 25, 2024 5235 5300 5235 5300 54 +65.00(+1.24%)
Sep 24, 2024 5200 5235 5200 5235 42 +35.00(+0.67%)
Sep 23, 2024 5225 5228 5200 5200 41 -27.00(-0.52%)
Sep 20, 2024 5150 5258 5150 5227 100 +77.00(+1.50%)
Sep 19, 2024 5070 5150 5070 5150 34 +105.00(+2.08%)
Sep 18, 2024 5041 5045 5040 5045 21 +5.00(+0.10%)
Sep 17, 2024 5040 5040 5040 5040 3 -5.01(-0.10%)
Sep 16, 2024 5047 5047 5045 5045 2 -4.99(-0.10%)
Sep 13, 2024 5050 5050 5050 5050 100 +3.70(+0.07%)
Sep 12, 2024 5045 5046 5040 5046 20 +11.29(+0.22%)
Sep 11, 2024 5035 5050 5035 5035 10 +0.01(+0.00%)
Sep 10, 2024 5035 5035 5035 5035 1 +10.00(+0.20%)
Sep 09, 2024 5040 5040 5025 5025 5 -1.01(-0.02%)
Sep 06, 2024 5032 5035 5026 5026 100 +0.00(+0.00%)
Sep 05, 2024 5026 5026 5026 5026 1 +0.00(+0.00%)
Sep 04, 2024 5040 5040 5026 5026 16 +0.01(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.