U.S. markets closed

Farmers & Merchants Bank of Long Beach (FMBL)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
4,700.00+55.00 (+1.18%)
Al cierre: 03:45PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20244,610.004,700.004,610.004,700.004,700.00100
14 jun 202428 Dividendo
13 jun 20244,625.004,650.004,585.004,645.004,617.00100
12 jun 20244,580.004,625.004,580.004,580.004,552.39100
11 jun 20244,615.004,615.004,540.004,600.004,572.27100
10 jun 20244,579.004,579.004,510.004,510.004,482.81100
07 jun 20244,578.004,578.004,578.004,578.004,550.40100
06 jun 20244,601.004,601.004,575.004,575.004,547.42100
05 jun 20244,615.004,615.004,601.004,601.004,573.27100
04 jun 20244,611.504,625.004,611.504,625.004,597.12100
03 jun 20244,625.004,625.004,625.004,625.004,597.12-
31 may 20244,601.004,626.004,601.004,625.004,597.12100
30 may 20244,605.004,660.004,601.004,660.004,631.91100
29 may 20244,662.004,662.004,620.004,620.004,592.15100
28 may 20244,675.004,675.004,662.004,662.014,633.91100
24 may 20244,700.004,700.004,700.004,700.004,671.67100
23 may 20244,725.004,725.004,670.004,685.004,656.76100
22 may 20244,675.004,725.004,665.004,702.504,674.15100
21 may 20244,725.004,775.004,620.004,620.004,592.15100
20 may 20244,751.994,775.004,660.004,775.004,746.22100
17 may 20244,775.004,775.004,752.004,775.004,746.22100
16 may 20244,777.744,800.004,755.004,800.004,771.07100
15 may 20244,800.004,800.004,800.004,800.004,771.07100
14 may 20244,799.994,840.004,794.994,800.004,771.07100
13 may 20244,700.004,799.994,545.004,799.994,771.06100
10 may 20244,800.004,800.004,800.004,800.004,771.07-
09 may 20244,676.004,800.004,676.004,800.004,771.07100
08 may 20244,650.004,680.004,600.004,680.004,651.79100
07 may 20244,601.004,681.004,592.004,681.004,652.78200
06 may 20244,640.004,685.004,555.004,650.004,621.97100
03 may 20244,600.004,681.004,555.004,640.004,612.03100
02 may 20244,600.004,675.754,600.004,619.004,591.16100
01 may 20244,600.004,650.004,599.994,600.004,572.27100
30 abr 20244,601.004,700.004,400.014,600.004,572.27100
29 abr 20244,300.004,500.004,300.004,500.004,472.87200
26 abr 20244,250.004,350.004,172.004,205.004,179.65700
25 abr 20244,279.994,300.004,240.004,250.004,224.38200
24 abr 20244,400.004,400.004,225.004,225.004,199.53400
23 abr 20244,400.014,499.974,365.004,400.004,373.48300
22 abr 20244,600.004,600.004,400.004,499.974,472.84100
19 abr 20244,500.004,700.004,450.004,680.004,651.79100
18 abr 20244,400.004,450.004,330.004,400.004,373.48100
17 abr 20244,400.004,600.004,300.004,600.004,572.27200
16 abr 20244,477.004,480.004,400.004,450.004,423.18100
15 abr 20244,550.004,555.004,500.004,500.004,472.87100
12 abr 20244,699.004,699.994,600.004,600.004,572.27100
11 abr 20244,600.004,650.004,600.004,650.004,621.97100
10 abr 20244,550.004,570.004,550.004,565.004,537.48200
09 abr 20244,605.004,605.004,505.004,505.004,477.84200
08 abr 20244,700.004,700.004,650.004,650.004,621.97100
05 abr 20244,700.004,745.004,700.004,745.004,716.40100
04 abr 20244,650.004,740.004,650.004,700.004,671.67100
03 abr 20244,775.004,775.004,700.004,700.004,671.67100
02 abr 20244,750.004,800.004,750.004,799.004,770.07100
01 abr 20244,750.004,800.004,750.004,800.004,771.07100
28 mar 20244,710.004,800.004,700.004,800.004,771.07100
27 mar 20244,800.004,820.004,781.504,800.004,771.07100
26 mar 20244,900.004,900.004,560.004,879.994,850.57100
25 mar 20244,900.004,949.004,900.004,949.004,919.17100
22 mar 20244,600.004,949.004,600.004,890.004,860.52100
21 mar 20244,560.004,600.004,500.004,600.004,572.27200
20 mar 20244,510.004,575.004,510.004,575.004,547.42100
19 mar 20244,500.004,550.004,500.004,550.004,522.57100
18 mar 20244,500.004,550.004,500.004,550.004,522.57100
15 mar 20244,560.004,560.004,450.004,450.004,423.18100
14 mar 20244,700.004,900.004,600.004,600.004,572.27200
14 mar 202428 Dividendo
13 mar 20244,800.004,800.004,757.004,780.004,723.35100
12 mar 20244,800.004,800.004,800.004,800.004,743.12200
11 mar 20244,800.004,800.004,780.004,800.004,743.12100
08 mar 20244,800.004,800.004,800.004,800.004,743.12100
07 mar 20244,800.004,850.054,800.004,800.004,743.12500
06 mar 20244,870.004,900.004,760.004,899.994,841.92100
05 mar 20244,895.004,900.004,855.004,870.004,812.29100
04 mar 20244,900.004,900.004,875.004,875.004,817.23100
01 mar 20244,900.004,900.004,895.004,900.004,841.93100
29 feb 20244,900.004,900.004,870.004,870.004,812.29100
28 feb 20244,900.504,900.504,870.004,870.004,812.29100
27 feb 20244,900.004,900.004,900.004,900.004,841.93100
26 feb 20244,900.004,900.004,900.004,900.004,841.93100
23 feb 20244,900.004,900.004,850.004,850.004,792.53100
22 feb 20244,935.004,935.004,900.004,900.004,841.93100
21 feb 20244,921.014,940.004,920.004,920.004,861.70100
20 feb 20244,920.005,165.004,902.705,150.005,088.97800
16 feb 20244,920.004,920.004,902.004,919.004,860.71100
15 feb 20244,999.974,999.974,920.004,920.004,861.70100
14 feb 20244,925.004,925.004,901.004,919.994,861.69100
13 feb 20244,985.004,985.004,920.004,920.004,861.70100
12 feb 20245,000.005,000.004,985.015,000.004,940.75100
09 feb 20245,100.005,100.004,980.005,000.004,940.75100
08 feb 20245,135.005,135.005,000.005,000.004,940.75100
07 feb 20245,170.005,175.005,006.015,175.005,113.67100
06 feb 20245,175.005,175.005,160.005,170.005,108.73100
05 feb 20245,170.005,175.005,165.005,175.005,113.67100
02 feb 20245,180.005,180.005,175.005,175.005,113.67100
01 feb 20245,174.955,185.005,174.955,185.005,123.56100
31 ene 20245,190.005,190.005,160.005,160.005,098.85100
30 ene 20245,205.005,270.005,160.005,200.045,138.42100
29 ene 20245,235.005,239.005,205.005,205.005,143.32100
26 ene 20245,215.005,215.005,155.005,200.005,138.38100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...