Farmers & Merchants Bank of Long Beach [Ca] (FMBL)
8,299.00
-1.00 (-0.01%)
OP · Last Trade: Jan 10th, 5:35 AM EST
Historical Prices For Farmers & Merchants Bank of Long Beach [Ca] (FMBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 8,300.00 | 8,300.00 | 8,210.01 | 8,299.00 | 42 | 8,299.00 |
| 1/08/2026 | 8,274.00 | 8,300.00 | 8,221.26 | 8,300.00 | 12 | 8,300.00 |
| 1/07/2026 | 8,230.00 | 8,275.00 | 8,230.00 | 8,275.00 | 6 | 8,275.00 |
| 1/06/2026 | 8,280.00 | 8,350.00 | 8,150.01 | 8,275.00 | 203 | 8,275.00 |
| 1/05/2026 | 8,250.00 | 8,401.20 | 8,230.00 | 8,260.00 | 106 | 8,260.00 |
| 1/02/2026 | 8,348.00 | 8,348.00 | 8,207.03 | 8,280.00 | 100 | 8,280.00 |
| 12/31/2025 | 8,348.98 | 8,348.98 | 8,207.01 | 8,348.98 | 100 | 8,348.98 |
| 12/30/2025 | 8,280.00 | 8,349.99 | 8,207.01 | 8,349.00 | 12 | 8,349.00 |
| 12/29/2025 | 8,374.99 | 8,375.00 | 8,374.99 | 8,375.00 | 6 | 8,375.00 |
| 12/26/2025 | 8,300.00 | 8,300.00 | 8,250.00 | 8,280.00 | 100 | 8,280.00 |
| 12/24/2025 | 8,230.01 | 8,300.00 | 8,205.00 | 8,275.00 | 100 | 8,275.00 |
| 12/23/2025 | 8,205.00 | 8,275.00 | 8,205.00 | 8,275.00 | 5 | 8,275.00 |
| 12/22/2025 | 8,200.00 | 8,275.00 | 8,200.00 | 8,275.00 | 20 | 8,275.00 |
| 12/19/2025 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 100 | 8,275.00 |
| 12/18/2025 | 8,175.00 | 8,275.00 | 8,175.00 | 8,195.00 | 26 | 8,195.00 |
| 12/17/2025 | 8,200.00 | 8,245.00 | 8,150.00 | 8,195.00 | 193 | 8,195.00 |
| 12/16/2025 | 8,150.00 | 8,195.00 | 8,150.00 | 8,195.00 | 25 | 8,195.00 |
| 12/15/2025 | 8,200.00 | 8,200.00 | 8,199.96 | 8,199.96 | 43 | 8,199.96 |
| 12/12/2025 | 8,150.00 | 8,199.97 | 8,125.01 | 8,199.96 | 100 | 8,199.96 |
| 12/11/2025 | 8,105.00 | 8,150.00 | 8,105.00 | 8,150.00 | 40 | 8,150.00 |
| 12/10/2025 | 8,031.26 | 8,149.99 | 8,010.01 | 8,149.99 | 53 | 8,149.99 |
| 12/09/2025 | 8,070.01 | 8,100.00 | 8,061.00 | 8,100.00 | 222 | 8,100.00 |
| 12/08/2025 | 8,060.01 | 8,150.00 | 8,060.01 | 8,100.00 | 11 | 8,100.00 |
| 12/05/2025 | 8,060.01 | 8,100.21 | 8,060.01 | 8,100.00 | 100 | 8,100.00 |
| 12/04/2025 | 8,066.01 | 8,090.00 | 8,060.01 | 8,090.00 | 12 | 8,090.00 |
| 12/03/2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,090.00 | 62 | 8,090.00 |
| 12/02/2025 | 7,990.00 | 8,100.00 | 7,990.00 | 8,000.00 | 78 | 8,000.00 |
| 12/01/2025 | 7,990.00 | 7,990.00 | 7,960.00 | 7,990.00 | 14 | 7,990.00 |
| 11/28/2025 | 7,950.00 | 7,990.00 | 7,950.00 | 7,990.00 | 100 | 7,990.00 |
| 11/26/2025 | 7,900.00 | 7,990.00 | 7,840.00 | 7,950.00 | 100 | 7,950.00 |
| 11/25/2025 | 7,955.00 | 7,990.00 | 7,900.00 | 7,990.00 | 38 | 7,990.00 |
| 11/24/2025 | 7,975.00 | 7,990.00 | 7,975.00 | 7,990.00 | 4 | 7,990.00 |
| 11/21/2025 | 7,990.00 | 7,990.00 | 7,940.01 | 7,990.00 | 100 | 7,990.00 |
| 11/20/2025 | 7,775.00 | 8,000.00 | 7,750.00 | 7,940.06 | 270 | 7,940.06 |
| 11/19/2025 | 7,735.00 | 7,795.00 | 7,701.00 | 7,790.00 | 49 | 7,790.00 |
| 11/18/2025 | 7,750.00 | 7,795.00 | 7,735.00 | 7,795.00 | 109 | 7,795.00 |
| 11/17/2025 | 7,750.00 | 7,835.00 | 7,700.00 | 7,835.00 | 20 | 7,835.00 |
| 11/14/2025 | 7,710.00 | 7,840.00 | 7,710.00 | 7,840.00 | 100 | 7,840.00 |
| 11/12/2025 | 7,839.00 | 0.00 | 7,839.00 | 7,835.00 | 0 | 7,835.00 |
| 11/11/2025 | 7,700.00 | 7,840.00 | 7,700.00 | 7,839.00 | 14 | 7,839.00 |
| 11/10/2025 | 7,800.00 | 7,840.00 | 7,800.00 | 7,840.00 | 8 | 7,840.00 |
| 11/07/2025 | 7,750.00 | 7,850.00 | 7,700.00 | 7,840.00 | 100 | 7,840.00 |
| 11/06/2025 | 7,750.00 | 7,850.00 | 7,696.01 | 7,850.00 | 39 | 7,850.00 |
| 11/05/2025 | 7,700.00 | 7,840.00 | 7,700.00 | 7,840.00 | 6 | 7,840.00 |
| 11/04/2025 | 7,800.00 | 7,850.00 | 7,700.00 | 7,850.00 | 46 | 7,850.00 |
| 11/03/2025 | 7,695.00 | 7,800.00 | 7,695.00 | 7,800.00 | 40 | 7,800.00 |
| 10/31/2025 | 7,750.00 | 7,800.00 | 7,694.01 | 7,797.00 | 100 | 7,797.00 |
| 10/30/2025 | 7,800.00 | 7,805.00 | 7,750.00 | 7,800.00 | 31 | 7,800.00 |
| 10/29/2025 | 7,750.00 | 7,810.00 | 7,686.00 | 7,800.00 | 23 | 7,800.00 |
| 10/27/2025 | 7,800.00 | 0.00 | 7,850.00 | 7,850.00 | 0 | 7,850.00 |
| 10/24/2025 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 100 | 7,800.00 |
| 10/23/2025 | 7,745.00 | 7,900.00 | 7,745.00 | 7,750.00 | 67 | 7,750.00 |
| 10/22/2025 | 7,725.00 | 7,799.99 | 7,725.00 | 7,745.00 | 89 | 7,745.00 |
| 10/21/2025 | 7,311.00 | 7,888.00 | 7,311.00 | 7,700.00 | 65 | 7,700.00 |
| 10/20/2025 | 7,001.00 | 7,500.00 | 7,001.00 | 7,495.00 | 114 | 7,495.00 |
| 10/17/2025 | 7,035.00 | 7,123.00 | 7,000.00 | 7,100.00 | 100 | 7,100.00 |
| 10/16/2025 | 7,050.00 | 7,100.00 | 7,000.00 | 7,100.00 | 29 | 7,100.00 |
| 10/15/2025 | 7,100.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7 | 7,175.00 |
| 10/14/2025 | 7,075.00 | 7,200.00 | 7,049.75 | 7,200.00 | 46 | 7,200.00 |
| 10/13/2025 | 7,037.00 | 7,125.00 | 7,037.00 | 7,075.00 | 81 | 7,075.00 |
| 10/10/2025 | 7,050.00 | 7,075.00 | 7,037.00 | 7,040.00 | 100 | 7,040.00 |