Frmrs&Mer Bk Long Bch Cal (FMBL)
9,400.00
+61.00 (0.65%)
OP· Last Trade: Jul 22nd, 1:59 AM EDT
Historical Prices For Frmrs&Mer Bk Long Bch Cal (FMBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/21/2026 | 9,212.00 | 9,450.00 | 9,211.00 | 9,400.00 | 59 | 9,400.00 |
| 7/20/2026 | 9,205.00 | 9,375.00 | 9,205.00 | 9,339.00 | 57 | 9,339.00 |
| 7/17/2026 | 9,339.50 | 9,339.50 | 9,339.50 | 9,339.50 | 100 | 9,339.50 |
| 7/16/2026 | 9,299.97 | 9,350.00 | 9,251.00 | 9,340.00 | 45 | 9,340.00 |
| 7/15/2026 | 9,315.00 | 9,350.00 | 9,240.00 | 9,300.00 | 49 | 9,300.00 |
| 7/14/2026 | 9,165.00 | 9,350.00 | 9,164.96 | 9,235.00 | 87 | 9,235.00 |
| 7/13/2026 | 9,131.00 | 9,165.00 | 9,131.00 | 9,164.96 | 9 | 9,164.96 |
| 7/10/2026 | 9,135.00 | 9,165.00 | 9,135.00 | 9,165.00 | 100 | 9,165.00 |
| 7/09/2026 | 9,165.00 | 9,168.38 | 9,151.00 | 9,165.00 | 44 | 9,165.00 |
| 7/08/2026 | 9,169.00 | 9,169.00 | 9,141.00 | 9,165.00 | 31 | 9,165.00 |
| 7/07/2026 | 9,200.00 | 9,200.00 | 9,141.00 | 9,199.59 | 41 | 9,199.59 |
| 7/06/2026 | 9,200.00 | 9,257.00 | 9,101.00 | 9,200.00 | 187 | 9,200.00 |
| 7/02/2026 | 9,219.00 | 9,250.00 | 9,100.00 | 9,200.00 | 141 | 9,200.00 |
| 7/01/2026 | 8,990.00 | 9,218.00 | 8,990.00 | 9,218.00 | 32 | 9,218.00 |
| 6/30/2026 | 8,901.00 | 9,000.00 | 8,901.00 | 8,989.99 | 34 | 8,989.99 |
| 6/29/2026 | 8,867.50 | 8,949.90 | 8,867.50 | 8,945.00 | 23 | 8,945.00 |
| 6/26/2026 | 8,888.00 | 8,900.00 | 8,825.00 | 8,900.00 | 100 | 8,900.00 |
| 6/25/2026 | 8,888.00 | 8,888.00 | 8,808.00 | 8,865.00 | 11 | 8,865.00 |
| 6/24/2026 | 8,799.99 | 8,800.00 | 8,760.00 | 8,775.00 | 14 | 8,775.00 |
| 6/23/2026 | 8,750.00 | 8,775.00 | 8,739.00 | 8,766.80 | 39 | 8,766.80 |
| 6/22/2026 | 8,725.00 | 8,808.00 | 8,725.00 | 8,739.00 | 130 | 8,739.00 |
| 6/18/2026 | 8,640.00 | 8,729.99 | 8,640.00 | 8,729.00 | 100 | 8,729.00 |
| 6/17/2026 | 8,650.00 | 8,688.99 | 8,631.00 | 8,688.99 | 49 | 8,688.99 |
| 6/16/2026 | 8,662.00 | 8,670.00 | 8,635.00 | 8,650.00 | 29 | 8,650.00 |
| 6/15/2026 | 8,600.00 | 8,650.00 | 8,600.00 | 8,650.00 | 16 | 8,650.00 |
| 6/12/2026 | 8,600.00 | 8,649.75 | 8,600.00 | 8,648.98 | 100 | 8,648.98 |
| 6/11/2026 | 8,600.00 | 8,650.00 | 8,600.00 | 8,600.00 | 37 | 8,600.00 |
| 6/10/2026 | 8,635.00 | 8,640.00 | 8,605.00 | 8,625.00 | 42 | 8,625.00 |
| 6/09/2026 | 8,654.99 | 8,654.99 | 8,625.00 | 8,650.00 | 19 | 8,650.00 |
| 6/08/2026 | 8,625.00 | 8,625.00 | 8,591.00 | 8,625.00 | 62 | 8,625.00 |
| 6/05/2026 | 8,574.99 | 8,600.00 | 8,535.00 | 8,600.00 | 28 | 8,600.00 |
| 6/04/2026 | 8,574.99 | 8,574.99 | 8,535.00 | 8,553.00 | 22 | 8,553.00 |
| 6/03/2026 | 8,550.00 | 8,570.00 | 8,525.00 | 8,530.00 | 41 | 8,530.00 |
| 6/02/2026 | 8,575.00 | 8,599.00 | 8,525.00 | 8,550.00 | 27 | 8,550.00 |
| 6/01/2026 | 8,522.00 | 8,575.00 | 8,522.00 | 8,575.00 | 20 | 8,575.00 |
| 5/29/2026 | 0.85 | 8,575.00 | 8,500.00 | 8,575.00 | 23 | 8,575.00 |
| 5/28/2026 | 8,485.00 | 8,575.00 | 8,485.00 | 8,574.00 | 25 | 8,574.00 |
| 5/27/2026 | 8,575.00 | 8,575.00 | 8,495.00 | 8,575.00 | 21 | 8,575.00 |
| 5/26/2026 | 8,590.00 | 8,600.00 | 8,475.00 | 8,590.00 | 29 | 8,590.00 |
| 5/22/2026 | 8,525.00 | 8,600.00 | 8,525.00 | 8,590.00 | 100 | 8,590.00 |
| 5/21/2026 | 8,450.00 | 8,550.00 | 8,450.00 | 8,500.00 | 57 | 8,500.00 |
| 5/20/2026 | 8,400.00 | 8,495.00 | 8,400.00 | 8,450.00 | 164 | 8,450.00 |
| 5/19/2026 | 8,449.99 | 8,450.00 | 8,389.00 | 8,448.00 | 48 | 8,448.00 |
| 5/18/2026 | 8,445.00 | 8,450.00 | 8,386.01 | 8,450.00 | 40 | 8,450.00 |
| 5/15/2026 | 8,445.00 | 8,495.00 | 8,425.00 | 8,450.00 | 100 | 8,450.00 |
| 5/14/2026 | 8,490.00 | 8,500.00 | 8,442.00 | 8,490.00 | 36 | 8,490.00 |
| 5/13/2026 | 8,390.00 | 8,490.00 | 8,390.00 | 8,450.00 | 21 | 8,450.00 |
| 5/12/2026 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 17 | 8,450.00 |
| 5/11/2026 | 8,430.00 | 8,475.00 | 8,375.00 | 8,450.00 | 99 | 8,450.00 |
| 5/07/2026 | 8,452.00 | 0.00 | 8,452.00 | 8,450.00 | 0 | 8,450.00 |
| 5/06/2026 | 8,350.00 | 8,452.00 | 8,240.00 | 8,452.00 | 52 | 8,452.00 |
| 5/05/2026 | 8,400.00 | 8,452.00 | 8,400.00 | 8,452.00 | 25 | 8,452.00 |
| 5/04/2026 | 8,350.00 | 8,425.00 | 8,350.00 | 8,425.00 | 29 | 8,425.00 |
| 5/01/2026 | 8,320.00 | 8,425.00 | 8,320.00 | 8,425.00 | 100 | 8,425.00 |
| 4/30/2026 | 8,350.00 | 8,385.00 | 8,310.00 | 8,384.79 | 233 | 8,384.79 |
| 4/29/2026 | 8,330.00 | 8,375.00 | 8,280.01 | 8,375.00 | 10 | 8,375.00 |
| 4/28/2026 | 8,330.00 | 8,385.00 | 8,330.00 | 8,385.00 | 3 | 8,385.00 |
| 4/27/2026 | 8,330.00 | 8,385.00 | 8,330.00 | 8,385.00 | 15 | 8,385.00 |
| 4/24/2026 | 8,355.00 | 8,390.00 | 8,272.00 | 8,390.00 | 100 | 8,390.00 |
| 4/23/2026 | 8,360.00 | 8,400.00 | 8,350.00 | 8,390.00 | 27 | 8,390.00 |
| 4/22/2026 | 8,400.00 | 8,400.00 | 8,360.00 | 8,400.00 | 9 | 8,400.00 |