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 )

4,625.00 -35.00 (-0.75%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Sep 29, 2023 4925 4925 4850 4858 100 -21.99(-0.45%)
Sep 27, 2023 4880 0 -41.01(-0.83%)
Sep 26, 2023 4963 4963 4921 4921 58 -79.00(-1.58%)
Sep 25, 2023 5000 5000 5000 5000 18 -10.00(-0.20%)
Sep 22, 2023 5010 5010 5010 5010 100 +35.00(+0.70%)
Sep 21, 2023 5025 5033 4975 4975 23 -75.00(-1.49%)
Sep 20, 2023 5050 5050 5050 5050 1 -30.00(-0.59%)
Sep 19, 2023 5080 5093 5080 5080 21 -33.00(-0.65%)
Sep 15, 2023 5113 0 +18.00(+0.35%)
Sep 14, 2023 5100 5140 5000 5095 32 -55.00(-1.07%)
Sep 13, 2023 5125 5150 5125 5150 2 +25.00(+0.49%)
Sep 12, 2023 5150 5150 5125 5125 12 -27.00(-0.52%)
Sep 11, 2023 4939 5155 4939 5152 80 +244.13(+4.97%)
Sep 08, 2023 4864 4908 4864 4908 100 -22.13(-0.45%)
Sep 07, 2023 4925 4930 4890 4930 27 +5.00(+0.10%)
Sep 06, 2023 4875 4950 4850 4925 21 +74.99(+1.55%)
Sep 05, 2023 4850 4900 4850 4850 33 +0.01(+0.00%)
Sep 01, 2023 4850 4850 4850 4850 100 +0.00(+0.00%)
Aug 31, 2023 4698 4900 4650 4850 85 +300.00(+6.59%)
Aug 30, 2023 4545 4550 4501 4550 80 +5.00(+0.11%)
Aug 29, 2023 4600 4600 4225 4545 177 -55.00(-1.20%)
Aug 28, 2023 4690 4880 4560 4600 75 -50.00(-1.08%)
Aug 25, 2023 4625 4685 4600 4650 122 -100.00(-2.11%)
Aug 24, 2023 4940 4970 4744 4750 216 -225.00(-4.52%)
Aug 23, 2023 4975 4975 4975 4975 7 +15.00(+0.30%)
Aug 22, 2023 5000 5000 4900 4960 59 -90.00(-1.78%)
Aug 21, 2023 5010 5050 5000 5050 24 -80.00(-1.56%)
Aug 18, 2023 5130 5130 5130 5130 100 +48.00(+0.94%)
Aug 17, 2023 5082 5082 5082 5082 5 +0.00(+0.00%)
Aug 16, 2023 5051 5082 5010 5082 25 +31.00(+0.61%)
Aug 15, 2023 5051 5051 5051 5051 8 +1.00(+0.02%)
Aug 14, 2023 5050 5050 5050 5050 6 -20.00(-0.39%)
Aug 11, 2023 5020 5070 5020 5070 100 +20.00(+0.40%)
Aug 10, 2023 5188 5188 5050 5050 6 -200.00(-3.81%)
Aug 09, 2023 5006 5250 5001 5250 149 +230.00(+4.58%)
Aug 08, 2023 5089 5089 5020 5020 21 -80.00(-1.57%)
Aug 07, 2023 5100 5100 5081 5100 56 +0.00(+0.00%)
Aug 04, 2023 5105 5150 5100 5100 100 -19.95(-0.39%)
Aug 03, 2023 5120 5120 5090 5120 52 -0.05(-0.00%)
Aug 02, 2023 5175 5175 5110 5120 68 -55.00(-1.06%)
Aug 01, 2023 5160 5175 5155 5175 29 +0.00(+0.00%)
Jul 31, 2023 5280 5280 5150 5175 36 -135.00(-2.54%)
Jul 28, 2023 5310 5310 5310 5310 100 +35.00(+0.66%)
Jul 27, 2023 5290 5315 5120 5275 27 -75.00(-1.40%)
Jul 26, 2023 5325 5350 5290 5350 25 -10.00(-0.19%)
Jul 25, 2023 5374 5418 5360 5360 13 -40.00(-0.74%)
Jul 24, 2023 5400 5400 5375 5400 15 +0.00(+0.00%)
Jul 21, 2023 5405 5425 5325 5400 100 -25.00(-0.46%)
Jul 20, 2023 5424 5425 5424 5425 5 +10.01(+0.18%)
Jul 19, 2023 5420 5420 5408 5415 43 -15.01(-0.28%)
Jul 18, 2023 5418 5430 5418 5430 5 +8.50(+0.16%)
Jul 17, 2023 5429 5429 5416 5422 35 -8.50(-0.16%)
Jul 14, 2023 5425 5443 5425 5430 100 +5.00(+0.09%)
Jul 13, 2023 5425 5444 5425 5425 4 -25.00(-0.46%)
Jul 12, 2023 5425 5450 5425 5450 9 +0.00(+0.00%)
Jul 11, 2023 5415 5450 5415 5450 25 +20.00(+0.37%)
Jul 10, 2023 5420 5430 5410 5430 19 +10.00(+0.18%)
Jul 07, 2023 5415 5430 5415 5420 100 +0.00(+0.00%)
Jul 06, 2023 5420 5435 5420 5420 9 -7.00(-0.13%)
Jul 05, 2023 5440 5440 5427 5427 15 -13.00(-0.24%)
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.