Farmers & Merchants Bank of Long Beach [Ca] (FMBL)
5,436.75
-37.25 (-0.68%)
OP · Last Trade: Apr 21st, 1:53 PM EDT
Historical Prices For Farmers & Merchants Bank of Long Beach [Ca] (FMBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 5,320.01 | 5,474.00 | 5,320.01 | 5,474.00 | 100 | 5,474.00 |
| 4/16/2025 | 5,375.00 | 5,475.00 | 5,375.00 | 5,475.00 | 11 | 5,475.00 |
| 4/15/2025 | 5,450.00 | 5,500.00 | 5,312.00 | 5,475.00 | 38 | 5,475.00 |
| 4/14/2025 | 5,550.00 | 5,575.00 | 5,275.00 | 5,500.00 | 78 | 5,500.00 |
| 4/11/2025 | 5,450.00 | 5,500.00 | 5,450.00 | 5,495.00 | 100 | 5,495.00 |
| 4/09/2025 | 5,475.00 | 0.00 | 5,590.00 | 5,590.00 | 0 | 5,590.00 |
| 4/08/2025 | 5,594.97 | 5,594.97 | 5,475.00 | 5,475.00 | 17 | 5,475.00 |
| 4/07/2025 | 5,595.00 | 5,595.00 | 5,500.00 | 5,590.00 | 20 | 5,590.00 |
| 4/04/2025 | 5,631.25 | 5,695.00 | 5,590.00 | 5,645.00 | 100 | 5,645.00 |
| 4/03/2025 | 5,615.00 | 5,700.00 | 5,600.00 | 5,695.00 | 11 | 5,695.00 |
| 4/01/2025 | 5,750.00 | 0.00 | 5,750.00 | 5,740.00 | 0 | 5,740.00 |
| 3/31/2025 | 5,700.00 | 5,750.00 | 5,650.00 | 5,750.00 | 107 | 5,750.00 |
| 3/28/2025 | 5,700.00 | 5,720.00 | 5,700.00 | 5,720.00 | 100 | 5,720.00 |
| 3/27/2025 | 5,615.00 | 5,750.00 | 5,615.00 | 5,750.00 | 6 | 5,750.00 |
| 3/25/2025 | 5,770.00 | 0.00 | 5,770.00 | 5,745.00 | 0 | 5,745.00 |
| 3/24/2025 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 21 | 5,770.00 |
| 3/21/2025 | 5,725.00 | 5,775.75 | 5,575.02 | 5,770.00 | 100 | 5,770.00 |
| 3/20/2025 | 5,775.00 | 5,800.00 | 5,700.00 | 5,797.97 | 39 | 5,797.97 |
| 3/19/2025 | 5,750.00 | 5,780.00 | 5,750.00 | 5,780.00 | 25 | 5,780.00 |
| 3/18/2025 | 5,775.00 | 5,775.00 | 5,772.00 | 5,775.00 | 25 | 5,775.00 |
| 3/17/2025 | 5,600.00 | 5,775.00 | 5,600.00 | 5,775.00 | 3 | 5,775.00 |
| 3/14/2025 | 5,575.01 | 5,794.00 | 5,575.01 | 5,775.00 | 100 | 5,775.00 |
| 3/13/2025 | 5,700.00 | 5,795.00 | 5,700.00 | 5,794.00 | 46 | 5,794.00 |
| 3/12/2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,750.00 | 11 | 5,750.00 |
| 3/11/2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,700.00 | 22 | 5,700.00 |
| 3/10/2025 | 5,750.00 | 5,800.00 | 5,700.00 | 5,700.00 | 57 | 5,700.00 |
| 3/07/2025 | 5,750.00 | 5,755.00 | 5,750.00 | 5,750.00 | 100 | 5,750.00 |
| 3/06/2025 | 5,676.00 | 5,751.00 | 5,676.00 | 5,750.00 | 116 | 5,750.00 |
| 3/05/2025 | 5,655.00 | 5,725.00 | 5,655.00 | 5,720.00 | 15 | 5,720.00 |
| 3/04/2025 | 5,655.00 | 5,700.00 | 5,650.00 | 5,700.00 | 15 | 5,700.00 |
| 3/03/2025 | 5,655.00 | 5,750.00 | 5,655.00 | 5,700.00 | 14 | 5,700.00 |
| 2/28/2025 | 5,700.00 | 5,755.00 | 5,651.00 | 5,700.00 | 100 | 5,700.00 |
| 2/27/2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,700.00 | 75 | 5,700.00 |
| 2/26/2025 | 5,650.00 | 5,694.00 | 5,650.00 | 5,690.00 | 46 | 5,690.00 |
| 2/25/2025 | 5,650.00 | 5,693.00 | 5,650.00 | 5,650.00 | 37 | 5,650.00 |
| 2/24/2025 | 5,685.00 | 5,700.00 | 5,638.00 | 5,650.00 | 18 | 5,650.00 |
| 2/21/2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,650.00 | 100 | 5,650.00 |
| 2/20/2025 | 5,600.00 | 5,685.00 | 5,600.00 | 5,650.00 | 67 | 5,650.00 |
| 2/19/2025 | 5,575.01 | 5,605.00 | 5,575.01 | 5,600.00 | 212 | 5,600.00 |
| 2/18/2025 | 5,595.55 | 5,605.00 | 5,585.00 | 5,605.00 | 17 | 5,605.00 |
| 2/14/2025 | 5,585.00 | 5,599.99 | 5,585.00 | 5,599.99 | 100 | 5,599.99 |
| 2/13/2025 | 5,570.01 | 5,599.99 | 5,570.01 | 5,599.99 | 10 | 5,599.99 |
| 2/12/2025 | 5,590.00 | 5,615.00 | 5,570.01 | 5,615.00 | 14 | 5,615.00 |
| 2/11/2025 | 5,570.00 | 5,635.00 | 5,570.00 | 5,635.00 | 73 | 5,635.00 |
| 2/10/2025 | 5,570.00 | 5,615.00 | 5,570.00 | 5,615.00 | 2 | 5,615.00 |
| 2/07/2025 | 5,590.00 | 5,600.00 | 5,590.00 | 5,590.00 | 213 | 5,590.00 |
| 2/06/2025 | 5,620.00 | 5,645.00 | 5,550.00 | 5,590.00 | 40 | 5,590.00 |
| 2/05/2025 | 5,552.00 | 5,620.00 | 5,552.00 | 5,610.00 | 55 | 5,610.00 |
| 2/04/2025 | 5,585.00 | 5,600.00 | 5,555.00 | 5,575.00 | 28 | 5,575.00 |
| 2/03/2025 | 5,585.00 | 5,620.00 | 5,580.00 | 5,605.00 | 16 | 5,605.00 |
| 1/31/2025 | 5,605.00 | 5,640.00 | 5,590.00 | 5,600.00 | 265 | 5,600.00 |
| 1/30/2025 | 5,635.00 | 5,636.00 | 5,575.00 | 5,635.00 | 37 | 5,635.00 |
| 1/29/2025 | 5,668.00 | 5,668.00 | 5,641.00 | 5,650.00 | 43 | 5,650.00 |
| 1/28/2025 | 5,665.00 | 5,678.00 | 5,665.00 | 5,665.00 | 30 | 5,665.00 |
| 1/27/2025 | 5,600.00 | 5,672.00 | 5,600.00 | 5,647.50 | 28 | 5,647.50 |
| 1/24/2025 | 5,624.97 | 5,624.97 | 5,600.00 | 5,624.97 | 100 | 5,624.97 |
| 1/23/2025 | 5,575.55 | 5,625.00 | 5,575.00 | 5,585.00 | 14 | 5,585.00 |
| 1/22/2025 | 5,605.40 | 5,625.00 | 5,600.00 | 5,612.64 | 32 | 5,612.64 |
| 1/21/2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,625.00 | 59 | 5,625.00 |