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 )

4,685.00 -17.50 (-0.37%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 23, 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 (%)
Jan 31, 2024 5190 5190 5160 5160 29 -40.04(-0.77%)
Jan 30, 2024 5270 5270 5160 5200 45 -4.96(-0.10%)
Jan 29, 2024 5235 5239 5205 5205 18 +5.00(+0.10%)
Jan 26, 2024 5215 5215 5155 5200 100 -10.00(-0.19%)
Jan 25, 2024 5285 5285 5163 5210 111 -90.00(-1.70%)
Jan 24, 2024 5300 5300 5300 5300 15 +0.00(+0.00%)
Jan 23, 2024 5300 5375 5265 5300 43 -50.00(-0.93%)
Jan 22, 2024 5215 5383 5200 5350 67 +115.00(+2.20%)
Jan 19, 2024 5275 5275 5235 5235 100 -10.00(-0.19%)
Jan 18, 2024 5250 5275 5245 5245 19 -5.00(-0.10%)
Jan 17, 2024 5275 5275 5250 5250 11 -50.00(-0.94%)
Jan 16, 2024 5250 5300 5250 5300 10 +0.00(+0.00%)
Jan 12, 2024 5300 5383 5250 5300 100 +0.00(+0.00%)
Jan 11, 2024 5229 5300 5229 5300 14 +70.02(+1.34%)
Jan 10, 2024 5200 5230 5200 5230 30 +0.00(+0.00%)
Jan 09, 2024 5200 5230 5200 5230 2 +0.00(+0.00%)
Jan 08, 2024 5200 5230 5175 5230 20 -0.02(-0.00%)
Jan 05, 2024 5200 5230 5200 5230 100 +30.00(+0.58%)
Jan 04, 2024 5195 5200 5195 5200 52 +0.00(+0.00%)
Jan 03, 2024 5230 5230 5150 5200 14 -30.00(-0.57%)
Jan 02, 2024 5230 5230 5230 5230 1 +104.00(+2.03%)
Dec 29, 2023 5200 5230 5126 5126 100 -104.00(-1.99%)
Dec 28, 2023 5255 5255 5200 5230 10 -45.00(-0.85%)
Dec 27, 2023 5200 5275 5100 5275 416 +75.00(+1.44%)
Dec 26, 2023 5180 5200 5172 5200 12 +0.00(+0.00%)
Dec 22, 2023 5198 5210 5176 5200 154 -10.00(-0.19%)
Dec 21, 2023 5200 5210 5180 5210 298 +9.00(+0.17%)
Dec 20, 2023 5250 5250 5200 5201 156 -99.00(-1.87%)
Dec 19, 2023 5235 5400 5235 5300 82 +75.00(+1.44%)
Dec 18, 2023 5175 5250 5175 5225 53 +50.00(+0.97%)
Dec 15, 2023 5175 5220 5175 5175 100 +0.00(+0.00%)
Dec 14, 2023 4880 5250 4875 5175 73 +300.00(+6.15%)
Dec 13, 2023 4860 4875 4850 4875 21 +0.00(+0.00%)
Dec 12, 2023 4850 4880 4850 4875 65 +16.00(+0.33%)
Dec 11, 2023 4825 4859 4825 4859 18 +34.00(+0.70%)
Dec 08, 2023 4764 4825 4764 4825 192 +0.00(+0.00%)
Dec 07, 2023 4763 4825 4763 4825 5 +0.00(+0.00%)
Dec 06, 2023 4762 4825 4762 4825 6 -25.00(-0.52%)
Dec 05, 2023 4790 4850 4762 4850 11 +0.00(+0.00%)
Dec 04, 2023 4850 4850 4850 4850 1 +0.00(+0.00%)
Dec 01, 2023 4850 4865 4760 4850 100 +0.00(+0.00%)
Nov 30, 2023 4850 4860 4810 4850 42 +0.00(+0.00%)
Nov 29, 2023 4884 4903 4850 4850 19 +0.00(+0.00%)
Nov 28, 2023 4850 4850 4850 4850 6 +0.02(+0.00%)
Nov 27, 2023 4850 4850 4805 4850 16 -30.02(-0.62%)
Nov 24, 2023 4820 4880 4800 4880 100 +60.00(+1.24%)
Nov 22, 2023 4640 4820 4631 4820 100 +170.00(+3.66%)
Nov 21, 2023 4600 4650 4580 4650 25 +70.00(+1.53%)
Nov 20, 2023 4555 4600 4555 4580 36 -20.00(-0.43%)
Nov 17, 2023 4600 4600 4555 4600 167 +45.00(+0.99%)
Nov 16, 2023 4555 4600 4555 4555 32 +0.00(+0.00%)
Nov 15, 2023 4555 4570 4555 4555 32 +15.00(+0.33%)
Nov 14, 2023 4498 4540 4480 4540 76 +42.00(+0.93%)
Nov 13, 2023 4480 4500 4480 4498 8 +13.00(+0.29%)
Nov 10, 2023 4500 4500 4480 4485 100 -15.00(-0.33%)
Nov 09, 2023 4500 4500 4500 4500 1 +1.00(+0.02%)
Nov 08, 2023 4540 4540 4499 4499 21 -11.00(-0.24%)
Nov 07, 2023 4510 4510 4510 4510 2 +11.00(+0.24%)
Nov 06, 2023 4510 4510 4499 4499 8 +0.00(+0.00%)
Nov 03, 2023 4450 4540 4450 4499 100 +49.00(+1.10%)
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.