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 )

4,775.00 -25.00 (-0.52%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
May 29, 2020 5835 5845 5827 5827 100 -8.00(-0.14%)
May 28, 2020 5800 5845 5800 5835 791 +35.00(+0.60%)
May 27, 2020 5800 5805 5800 5800 23 +0.00(+0.00%)
May 26, 2020 5820 5898 5755 5800 38 -11.85(-0.20%)
May 22, 2020 5900 5900 5812 5812 100 -38.15(-0.65%)
May 21, 2020 5900 5900 5850 5850 7 -50.00(-0.85%)
May 20, 2020 5925 5945 5900 5900 5 +0.00(+0.00%)
May 18, 2020 5900 5900 5900 0 +25.00(+0.43%)
May 15, 2020 5850 5875 5850 5875 100 +25.00(+0.43%)
May 14, 2020 5850 5850 5850 5850 4 -25.00(-0.43%)
May 13, 2020 5861 5875 5850 5875 13 +14.00(+0.24%)
May 12, 2020 5855 6000 5855 5861 71 -14.00(-0.24%)
May 11, 2020 5900 5900 5875 5875 9 -25.00(-0.42%)
May 08, 2020 6004 6004 5900 5900 100 +44.99(+0.77%)
May 07, 2020 5900 5900 5855 5855 19 -44.99(-0.76%)
May 06, 2020 5900 5900 5900 5900 3 +45.00(+0.77%)
May 05, 2020 6000 6000 5855 5855 6 -145.31(-2.42%)
May 04, 2020 6000 6000 6000 6000 21 -79.69(-1.31%)
May 01, 2020 6130 6130 6075 6080 100 -50.00(-0.82%)
Apr 29, 2020 6130 6130 6130 0 +5.00(+0.08%)
Apr 28, 2020 6145 6145 6125 6125 12 +25.00(+0.41%)
Apr 27, 2020 6100 6100 6100 6100 4 +0.00(+0.00%)
Apr 24, 2020 6100 6100 6100 6100 100 +200.00(+3.39%)
Apr 23, 2020 6000 6000 5900 5900 58 +50.00(+0.85%)
Apr 22, 2020 5850 6000 5850 5850 20 +0.00(+0.00%)
Apr 21, 2020 5900 5900 5850 5850 4 -150.00(-2.50%)
Apr 20, 2020 6000 6000 5950 6000 92 -149.99(-2.44%)
Apr 17, 2020 6100 6170 6100 6150 100 +49.99(+0.82%)
Apr 16, 2020 6100 6100 6010 6100 5 +0.00(+0.00%)
Apr 15, 2020 6100 6100 6100 6100 6 +0.00(+0.00%)
Apr 14, 2020 6050 6100 6050 6100 3 +90.00(+1.50%)
Apr 13, 2020 6100 6125 6010 6010 15 -90.00(-1.48%)
Apr 09, 2020 6100 6101 6100 6100 100 +0.00(+0.00%)
Apr 08, 2020 5865 6100 5849 6100 5 +250.00(+4.27%)
Apr 07, 2020 5775 5862 5775 5850 11 +100.00(+1.74%)
Apr 06, 2020 5700 5750 5700 5750 8 +50.00(+0.88%)
Apr 03, 2020 5675 5700 5650 5700 100 -1.25(-0.02%)
Apr 02, 2020 5700 5750 5700 5701 11 +1.25(+0.02%)
Apr 01, 2020 5900 5900 5700 5700 11 -300.00(-5.00%)
Mar 31, 2020 5800 6400 5800 6000 47 +100.00(+1.69%)
Mar 30, 2020 5990 5990 5900 5900 4 -60.00(-1.01%)
Mar 27, 2020 6000 6000 5960 5960 100 -240.00(-3.87%)
Mar 26, 2020 6050 6279 6000 6200 264 +300.00(+5.08%)
Mar 25, 2020 5700 6073 5700 5900 13 +498.00(+9.22%)
Mar 24, 2020 5450 5700 5402 5402 6 +97.00(+1.83%)
Mar 23, 2020 5800 5800 5305 5305 47 -595.00(-10.08%)
Mar 20, 2020 5800 5900 5760 5900 100 +150.00(+2.61%)
Mar 19, 2020 5700 5775 5700 5750 5 +50.00(+0.88%)
Mar 18, 2020 6225 6230 5700 5700 40 -530.00(-8.51%)
Mar 17, 2020 6225 6300 6200 6230 58 +4.50(+0.07%)
Mar 16, 2020 6650 6650 6225 6226 30 -424.50(-6.38%)
Mar 13, 2020 6500 6695 6500 6650 400 +150.00(+2.31%)
Mar 12, 2020 6800 6800 6500 6500 240 -425.00(-6.14%)
Mar 11, 2020 7000 7000 6924 6925 283 -160.00(-2.26%)
Mar 10, 2020 7080 7085 7080 7085 5 -15.00(-0.21%)
Mar 09, 2020 7300 7325 7000 7100 381 -250.00(-3.40%)
Mar 06, 2020 7473 7473 7350 7350 200 -135.00(-1.80%)
Mar 05, 2020 7575 7600 7485 7485 120 -80.00(-1.06%)
Mar 04, 2020 7550 7565 7529 7565 7 +15.00(+0.20%)
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.