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 )

4,510.00 -68.00 (-1.49%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 10, 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 (%)
Aug 31, 2020 6055 6100 6055 6070 45 -29.00(-0.48%)
Aug 28, 2020 6050 6099 6050 6099 100 +49.00(+0.81%)
Aug 27, 2020 6070 6070 6050 6050 17 +0.00(+0.00%)
Aug 26, 2020 6050 6050 5995 6050 25 +0.00(+0.00%)
Aug 25, 2020 6100 6100 6050 6050 5 +0.00(+0.00%)
Aug 24, 2020 6150 6150 6050 6050 11 -195.00(-3.12%)
Aug 21, 2020 6200 6245 6200 6245 100 +95.00(+1.54%)
Aug 20, 2020 6150 6166 6150 6150 26 +32.25(+0.53%)
Aug 19, 2020 6097 6118 6097 6118 2 +64.75(+1.07%)
Aug 18, 2020 6053 6053 6053 6053 2 +1.00(+0.02%)
Aug 17, 2020 6030 6075 6030 6052 6 -67.99(-1.11%)
Aug 14, 2020 6012 6120 6012 6120 100 +108.99(+1.81%)
Aug 13, 2020 6011 6011 6011 6011 4 +1.00(+0.02%)
Aug 12, 2020 6100 6100 6010 6010 2 -90.00(-1.48%)
Aug 11, 2020 6125 6125 6100 6100 48 +100.00(+1.67%)
Aug 10, 2020 6020 6050 6000 6000 100 -20.00(-0.33%)
Aug 07, 2020 6100 6100 6020 6020 100 -180.00(-2.90%)
Aug 06, 2020 6150 6207 6150 6200 122 +100.00(+1.64%)
Aug 05, 2020 6076 6100 6076 6100 3 +40.00(+0.66%)
Aug 04, 2020 6001 6060 6001 6060 5 +60.00(+1.00%)
Aug 03, 2020 6050 6050 6000 6000 30 -150.00(-2.44%)
Jul 31, 2020 6150 6150 6150 6150 100 -25.00(-0.40%)
Jul 30, 2020 6175 6175 6175 6175 1 -25.00(-0.40%)
Jul 29, 2020 6190 6200 6190 6200 20 +100.00(+1.64%)
Jul 28, 2020 6150 6150 6001 6100 178 -100.00(-1.61%)
Jul 24, 2020 6200 6200 6200 0 +179.00(+2.97%)
Jul 23, 2020 5995 6021 5995 6021 2 -29.00(-0.48%)
Jul 22, 2020 5995 6050 5995 6050 12 +51.00(+0.85%)
Jul 21, 2020 5955 5999 5955 5999 12 +0.00(+0.00%)
Jul 20, 2020 5910 6000 5910 5999 184 +74.00(+1.25%)
Jul 17, 2020 5900 5925 5895 5925 100 +32.00(+0.54%)
Jul 16, 2020 5925 5925 5893 5893 15 -32.00(-0.54%)
Jul 15, 2020 5950 5950 5925 5925 11 -20.00(-0.34%)
Jul 14, 2020 5926 5945 5926 5945 474 +18.00(+0.30%)
Jul 13, 2020 5935 5935 5927 5927 16 -13.00(-0.22%)
Jul 10, 2020 5925 5940 5925 5940 100 +19.00(+0.32%)
Jul 09, 2020 5921 5921 5921 5921 1 -14.00(-0.24%)
Jul 08, 2020 5935 5935 5935 5935 3 +5.00(+0.08%)
Jul 06, 2020 5930 5930 5930 0 -25.00(-0.42%)
Jul 02, 2020 5935 5955 5928 5955 100 +0.00(+0.00%)
Jun 30, 2020 5955 5955 5955 0 +0.00(+0.00%)
Jun 29, 2020 5956 5956 5955 5955 7 +0.00(+0.00%)
Jun 26, 2020 5956 5956 5955 5955 100 -41.00(-0.68%)
Jun 25, 2020 6000 6000 5996 5996 6 -4.00(-0.07%)
Jun 24, 2020 6001 6001 6000 6000 19 +35.00(+0.59%)
Jun 19, 2020 5965 5965 5965 0 -35.00(-0.58%)
Jun 18, 2020 6006 6006 6000 6000 10 -50.00(-0.83%)
Jun 16, 2020 6050 6050 6050 0 +85.00(+1.42%)
Jun 15, 2020 6025 6025 5960 5965 39 -60.00(-1.00%)
Jun 12, 2020 6025 6025 6025 6025 100 +74.80(+1.26%)
Jun 11, 2020 6115 6115 5950 5950 23 -174.80(-2.85%)
Jun 10, 2020 6150 6150 6100 6125 28 -274.99(-4.30%)
Jun 08, 2020 6400 6400 6400 0 +199.99(+3.23%)
Jun 05, 2020 6100 6200 6100 6200 100 +55.00(+0.90%)
Jun 03, 2020 6145 6145 6145 0 +287.01(+4.90%)
Jun 02, 2020 5858 5858 5858 5858 1 +12.99(+0.22%)
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.