Skip to main content

Farmers & Merchants Bank of Long Beach [Ca] (OP: FMBL )

4,850.00 -50.00 (-1.02%)
Streaming Delayed Price Updated: 3:45 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4900 4900 4850 4850 120 -50.00(-1.02%)
Feb 22, 2024 4920 4935 4900 4900 54 -20.00(-0.41%)
Feb 21, 2024 4940 4940 4920 4920 31 -230.00(-4.47%)
Feb 20, 2024 4920 5165 4903 5150 800 +231.00(+4.70%)
Feb 16, 2024 4920 4920 4902 4919 100 -1.00(-0.02%)
Feb 15, 2024 5000 5000 4920 4920 49 +0.01(+0.00%)
Feb 14, 2024 4925 4925 4901 4920 36 -0.01(-0.00%)
Feb 13, 2024 4985 4985 4920 4920 61 -80.00(-1.60%)
Feb 12, 2024 5000 5000 4985 5000 16 +0.00(+0.00%)
Feb 09, 2024 5100 5100 4980 5000 100 +0.00(+0.00%)
Feb 08, 2024 5135 5135 5000 5000 65 -175.00(-3.38%)
Feb 07, 2024 5170 5175 5006 5175 15 +5.00(+0.10%)
Feb 06, 2024 5175 5175 5160 5170 32 -5.00(-0.10%)
Feb 05, 2024 5170 5175 5165 5175 11 +0.00(+0.00%)
Feb 02, 2024 5175 5180 5175 5175 100 -10.00(-0.19%)
Feb 01, 2024 5175 5185 5175 5185 4 +25.00(+0.48%)
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%)
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.