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 )

4,702.50 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 22, 2024 4675 4725 4665 4702 14 +82.50(+1.79%)
May 21, 2024 4725 4775 4620 4620 34 -155.00(-3.25%)
May 20, 2024 4752 4775 4660 4775 10 +0.00(+0.00%)
May 17, 2024 4775 4775 4752 4775 100 -25.00(-0.52%)
May 16, 2024 4778 4800 4755 4800 38 +0.00(+0.00%)
May 15, 2024 4800 4800 4800 4800 8 +0.00(+0.00%)
May 14, 2024 4800 4840 4795 4800 36 +0.01(+0.00%)
May 13, 2024 4700 4800 4545 4800 13 -0.01(-0.00%)
May 09, 2024 4800 0 +120.00(+2.56%)
May 08, 2024 4650 4680 4600 4680 9 -1.00(-0.02%)
May 07, 2024 4601 4681 4592 4681 208 +31.00(+0.67%)
May 06, 2024 4640 4685 4555 4650 39 +10.00(+0.22%)
May 03, 2024 4600 4681 4555 4640 100 +21.00(+0.45%)
May 02, 2024 4600 4676 4600 4619 74 +19.00(+0.41%)
May 01, 2024 4600 4650 4600 4600 48 +0.00(+0.00%)
Apr 30, 2024 4601 4700 4400 4600 136 +100.00(+2.22%)
Apr 29, 2024 4300 4500 4300 4500 170 +295.00(+7.02%)
Apr 26, 2024 4250 4350 4172 4205 688 -45.00(-1.06%)
Apr 25, 2024 4280 4300 4240 4250 178 +25.00(+0.59%)
Apr 24, 2024 4400 4400 4225 4225 372 -175.00(-3.98%)
Apr 23, 2024 4400 4500 4365 4400 273 -99.97(-2.22%)
Apr 22, 2024 4600 4600 4400 4500 93 -180.03(-3.85%)
Apr 19, 2024 4500 4700 4450 4680 100 +280.00(+6.36%)
Apr 18, 2024 4400 4450 4330 4400 75 -200.00(-4.35%)
Apr 17, 2024 4400 4600 4300 4600 206 +150.00(+3.37%)
Apr 16, 2024 4477 4480 4400 4450 45 -50.00(-1.11%)
Apr 15, 2024 4550 4555 4500 4500 24 -100.00(-2.17%)
Apr 12, 2024 4699 4700 4600 4600 121 -50.00(-1.08%)
Apr 11, 2024 4600 4650 4600 4650 21 +85.00(+1.86%)
Apr 10, 2024 4550 4570 4550 4565 183 +60.00(+1.33%)
Apr 09, 2024 4605 4605 4505 4505 163 -145.00(-3.12%)
Apr 08, 2024 4700 4700 4650 4650 33 -95.00(-2.00%)
Apr 05, 2024 4700 4745 4700 4745 100 +45.00(+0.96%)
Apr 04, 2024 4740 4740 4650 4700 7 +0.00(+0.00%)
Apr 03, 2024 4775 4775 4700 4700 33 -99.00(-2.06%)
Apr 02, 2024 4750 4800 4750 4799 61 -1.00(-0.02%)
Apr 01, 2024 4750 4800 4750 4800 9 +0.00(+0.00%)
Mar 28, 2024 4710 4800 4700 4800 100 +0.00(+0.00%)
Mar 27, 2024 4800 4820 4782 4800 34 -79.99(-1.64%)
Mar 26, 2024 4900 4900 4560 4880 25 -69.01(-1.39%)
Mar 25, 2024 4900 4949 4900 4949 6 +59.00(+1.21%)
Mar 22, 2024 4600 4949 4600 4890 100 +290.00(+6.30%)
Mar 21, 2024 4560 4600 4500 4600 223 +25.00(+0.55%)
Mar 20, 2024 4515 4575 4510 4575 78 +25.00(+0.55%)
Mar 19, 2024 4500 4550 4500 4550 19 +0.00(+0.00%)
Mar 18, 2024 4500 4550 4500 4550 37 +100.00(+2.25%)
Mar 15, 2024 4560 4560 4450 4450 131 -150.00(-3.26%)
Mar 14, 2024 4799 4900 4600 4600 227 -180.00(-3.77%)
Mar 13, 2024 4800 4800 4757 4780 31 -20.00(-0.42%)
Mar 12, 2024 4800 4800 4800 4800 168 +0.00(+0.00%)
Mar 11, 2024 4800 4800 4780 4800 30 +0.00(+0.00%)
Mar 08, 2024 4800 4800 4800 4800 100 +0.00(+0.00%)
Mar 07, 2024 4800 4850 4800 4800 525 -99.99(-2.04%)
Mar 06, 2024 4870 4900 4760 4900 79 +29.99(+0.62%)
Mar 05, 2024 4895 4900 4855 4870 91 -5.00(-0.10%)
Mar 04, 2024 4900 4900 4875 4875 105 -25.00(-0.51%)
Mar 01, 2024 4900 4900 4895 4900 100 +30.00(+0.62%)
Feb 29, 2024 4900 4900 4870 4870 31 +0.00(+0.00%)
Feb 28, 2024 4900 4900 4870 4870 27 -30.00(-0.61%)
Feb 27, 2024 4900 4900 4900 4900 39 +0.00(+0.00%)
Feb 26, 2024 4900 4900 4900 4900 40 +50.00(+1.03%)
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%)
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%)
Nov 02, 2023 4450 4450 4450 4450 27 +111.92(+2.58%)
Oct 31, 2023 4338 0 -61.92(-1.41%)
Oct 30, 2023 4382 4400 4382 4400 9 +0.00(+0.00%)
Oct 27, 2023 4310 4400 4310 4400 100 +0.02(+0.00%)
Oct 26, 2023 4405 4405 4325 4400 38 -5.01(-0.11%)
Oct 25, 2023 4410 4410 4310 4405 13 +79.99(+1.85%)
Oct 24, 2023 4440 4440 4325 4325 9 -125.00(-2.81%)
Oct 23, 2023 4350 4450 4350 4450 26 +100.01(+2.30%)
Oct 20, 2023 4335 4390 4310 4350 100 +39.98(+0.93%)
Oct 19, 2023 4335 4375 4306 4310 41 -15.00(-0.35%)
Oct 18, 2023 4355 4355 4325 4325 9 -29.99(-0.69%)
Oct 17, 2023 4330 4355 4330 4355 15 +25.00(+0.58%)
Oct 16, 2023 4355 4350 4325 4330 77 -25.00(-0.57%)
Oct 13, 2023 4365 4400 4355 4355 100 -10.00(-0.23%)
Oct 12, 2023 4385 4435 4330 4365 49 -85.00(-1.91%)
Oct 11, 2023 4455 4470 4400 4450 73 +0.00(+0.00%)
Oct 10, 2023 4500 4500 4450 4450 40 -50.00(-1.11%)
Oct 09, 2023 4550 4550 4425 4500 15 +44.99(+1.01%)
Oct 06, 2023 4600 4600 4455 4455 100 -144.99(-3.15%)
Oct 05, 2023 4510 4750 4500 4600 24 +100.00(+2.22%)
Oct 04, 2023 4584 4584 4475 4500 49 -100.00(-2.17%)
Oct 03, 2023 4700 4725 4600 4600 31 -199.00(-4.15%)
Oct 02, 2023 4840 4840 4610 4799 63 -59.00(-1.21%)
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%)
Jul 03, 2023 5440 5440 5440 5440 100 +10.00(+0.18%)
Jun 29, 2023 5430 0 -10.00(-0.18%)
Jun 28, 2023 5440 5440 5420 5440 17 +32.00(+0.59%)
Jun 27, 2023 5439 5439 5408 5408 8 -27.00(-0.50%)
Jun 26, 2023 5450 5450 5435 5435 2 +0.00(+0.00%)
Jun 23, 2023 5432 5435 5424 5435 100 -15.00(-0.28%)
Jun 22, 2023 5445 5450 5424 5450 83 -2.00(-0.04%)
Jun 21, 2023 5452 5452 5452 5452 2 -21.00(-0.38%)
Jun 20, 2023 5430 5473 5409 5473 49 +63.00(+1.16%)
Jun 16, 2023 5446 5446 5410 5410 100 -40.00(-0.73%)
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.