Want to see FMBL full AI Analyst Report?
Farmers and Merchants Bank of Long Beach (FMBL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,850.00 | 9,890.00 | 9,800.02 | 9,890.00 | 9,890.00 | +0.20% | 24 | 0.44 |
| Oct 29, 2026 | 9,800.00 | 9,879.00 | 9,780.00 | 9,870.00 | 9,870.00 | +0.00% | 23 | 0.42 |
| Oct 28, 2026 | 9,800.00 | 9,870.00 | 9,800.00 | 9,870.00 | 9,870.00 | +0.00% | 4 | 0.07 |
| Oct 27, 2026 | 9,752.00 | 9,870.00 | 9,750.05 | 9,870.00 | 9,870.00 | +0.41% | 19 | 0.35 |
| Oct 26, 2026 | 9,750.00 | 9,838.00 | 9,750.00 | 9,830.00 | 9,830.00 | -0.10% | 21 | 0.39 |
| Oct 23, 2026 | 9,750.00 | 9,840.00 | 9,750.00 | 9,840.00 | 9,840.00 | +0.00% | 41 | 0.77 |
| Oct 22, 2026 | 9,700.00 | 9,850.00 | 9,700.00 | 9,840.00 | 9,840.00 | +0.92% | 90 | 1.73 |
| Oct 21, 2026 | 9,700.00 | 9,749.90 | 9,700.00 | 9,749.90 | 9,749.90 | -0.00% | 20 | 0.38 |
| Oct 20, 2026 | 9,699.00 | 9,800.00 | 9,699.00 | 9,750.00 | 9,750.00 | +0.53% | 111 | 2.17 |
| Oct 19, 2026 | 9,650.00 | 9,698.99 | 9,605.00 | 9,698.99 | 9,698.99 | -0.00% | 553 | 12.96 |
| Oct 16, 2026 | 9,650.00 | 9,699.00 | 9,650.00 | 9,699.00 | 9,699.00 | +0.24% | 5 | 0.11 |
| Oct 15, 2026 | 9,675.50 | 9,699.00 | 9,652.00 | 9,675.50 | 9,675.50 | -0.24% | 0 | 0.00 |
| Oct 14, 2026 | 9,661.00 | 9,699.00 | 9,650.00 | 9,699.00 | 9,699.00 | -0.01% | 41 | 0.94 |
| Oct 13, 2026 | 9,672.50 | 9,700.00 | 9,661.00 | 9,699.95 | 9,699.95 | -0.00% | 15 | 0.34 |
| Oct 12, 2026 | 9,682.48 | 9,699.99 | 9,651.00 | 9,699.99 | 9,699.99 | -0.00% | 46 | 1.04 |
| Oct 09, 2026 | 9,660.20 | 9,700.00 | 9,650.00 | 9,700.00 | 9,700.00 | +0.00% | 14 | 0.31 |
| Oct 08, 2026 | 9,690.26 | 9,723.99 | 9,675.00 | 9,700.00 | 9,700.00 | -0.25% | 45 | 1.00 |
| Oct 07, 2026 | 9,702.25 | 9,749.97 | 9,695.00 | 9,724.00 | 9,724.00 | -0.27% | 22 | 0.49 |
| Oct 06, 2026 | 9,745.00 | 9,750.00 | 9,710.00 | 9,749.98 | 9,749.98 | -0.00% | 53 | 1.19 |
| Oct 05, 2026 | 9,779.59 | 9,810.00 | 9,745.00 | 9,750.00 | 9,750.00 | -0.61% | 112 | 2.58 |
| Oct 02, 2026 | 9,800.00 | 9,829.90 | 9,750.00 | 9,810.00 | 9,810.00 | -0.20% | 263 | 6.61 |
| Oct 01, 2026 | 9,808.05 | 9,830.00 | 9,765.00 | 9,829.84 | 9,829.84 | -0.00% | 24 | 0.57 |
| Sep 30, 2026 | 9,830.00 | 9,830.00 | 9,800.00 | 9,830.00 | 9,830.00 | -0.15% | 24 | 0.57 |
| Sep 29, 2026 | 9,815.00 | 9,849.00 | 9,815.00 | 9,845.00 | 9,845.00 | -0.04% | 29 | 0.66 |
| Sep 28, 2026 | 9,820.00 | 9,850.00 | 9,820.00 | 9,849.00 | 9,849.00 | -0.21% | 18 | 0.41 |
| Sep 25, 2026 | 9,855.40 | 9,869.99 | 9,850.00 | 9,869.99 | 9,869.99 | +0.02% | 14 | 0.32 |
| Sep 24, 2026 | 9,820.00 | 9,870.00 | 9,820.00 | 9,868.00 | 9,868.00 | +0.23% | 164 | 3.90 |
| Sep 23, 2026 | 9,845.00 | 9,870.00 | 9,820.00 | 9,845.00 | 9,845.00 | -0.25% | 0 | 0.00 |
| Sep 22, 2026 | 9,820.00 | 9,870.00 | 9,820.00 | 9,870.00 | 9,870.00 | -0.09% | 24 | 0.57 |
| Sep 21, 2026 | 9,850.00 | 9,879.00 | 9,825.00 | 9,879.00 | 9,879.00 | +0.19% | 14 | 0.33 |
| Sep 18, 2026 | 9,860.00 | 9,880.00 | 9,850.00 | 9,860.00 | 9,860.00 | -0.23% | 374 | 10.08 |
| Sep 17, 2026 | 9,870.00 | 9,884.99 | 9,810.00 | 9,883.00 | 9,883.00 | -0.09% | 64 | 1.68 |
| Sep 16, 2026 | 9,880.00 | 9,892.00 | 9,875.00 | 9,891.99 | 9,891.99 | -0.08% | 16 | 0.42 |
| Sep 15, 2026 | 9,875.00 | 9,904.00 | 9,866.00 | 9,899.98 | 9,899.98 | -0.02% | 55 | 1.47 |
| Sep 14, 2026 | 9,903.00 | 9,939.00 | 9,900.00 | 9,930.00 | 9,902.00 | -0.09% | 17 | 0.45 |
| Sep 11, 2026 | 9,905.00 | 9,944.00 | 9,900.00 | 9,938.90 | 9,910.88 | -0.01% | 58 | 1.54 |
| Sep 10, 2026 | 9,902.00 | 9,943.00 | 9,895.00 | 9,940.00 | 9,911.97 | +0.00% | 61 | 1.65 |
| Sep 09, 2026 | 9,915.00 | 9,990.00 | 9,900.00 | 9,940.00 | 9,911.97 | -0.50% | 77 | 2.14 |
| Sep 08, 2026 | 9,918.50 | 9,990.00 | 9,918.50 | 9,990.00 | 9,961.83 | +0.50% | 4 | 0.11 |
| Sep 07, 2026 | 9,940.00 | 9,940.00 | 9,930.50 | 9,940.00 | 9,911.97 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9,940.00 | 9,940.00 | 9,930.50 | 9,940.00 | 9,911.97 | +0.00% | 35 | 0.95 |
| Sep 03, 2026 | 9,994.98 | 9,994.98 | 9,901.00 | 9,940.00 | 9,911.97 | +0.40% | 125 | 3.48 |
| Sep 02, 2026 | 9,950.00 | 9,960.21 | 9,899.99 | 9,900.00 | 9,872.08 | +0.20% | 27 | 0.75 |
| Sep 01, 2026 | 9,880.00 | 9,900.01 | 9,880.00 | 9,880.00 | 9,852.14 | +0.00% | 42 | 1.18 |
| Aug 31, 2026 | 9,845.00 | 9,880.00 | 9,800.00 | 9,880.00 | 9,852.14 | +0.30% | 212 | 6.45 |
| Aug 28, 2026 | 9,849.99 | 9,849.99 | 9,849.99 | 9,849.99 | 9,822.22 | +0.05% | 5 | 0.15 |
| Aug 27, 2026 | 9,800.00 | 9,849.99 | 9,800.00 | 9,845.00 | 9,817.24 | -0.05% | 16 | 0.48 |
| Aug 26, 2026 | 9,800.00 | 9,900.00 | 9,800.00 | 9,850.00 | 9,822.23 | +0.51% | 24 | 0.72 |
| Aug 25, 2026 | 9,750.00 | 9,898.00 | 9,750.00 | 9,800.00 | 9,772.37 | +0.00% | 26 | 0.78 |
| Aug 24, 2026 | 9,752.50 | 9,800.00 | 9,750.00 | 9,800.00 | 9,772.37 | +0.00% | 17 | 0.51 |