Frmrs&Mer Bk Long Bch Cal (FMBL)
8,450.00
-2.00 (-0.02%)
OP · Last Trade: May 7th, 10:07 PM EDT
Historical Prices For Frmrs&Mer Bk Long Bch Cal (FMBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/07/2026 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 1 | 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 |
| 4/21/2026 | 8,440.40 | 8,450.00 | 8,349.00 | 8,400.00 | 46 | 8,400.00 |
| 4/20/2026 | 8,370.00 | 8,489.99 | 8,274.00 | 8,400.00 | 160 | 8,400.00 |
| 4/17/2026 | 8,270.00 | 8,350.00 | 8,270.00 | 8,349.00 | 100 | 8,349.00 |
| 4/16/2026 | 8,250.00 | 8,270.00 | 8,250.00 | 8,270.00 | 15 | 8,270.00 |
| 4/15/2026 | 8,268.00 | 8,284.95 | 8,252.10 | 8,269.95 | 11 | 8,269.95 |
| 4/14/2026 | 8,252.00 | 8,300.00 | 8,240.00 | 8,284.95 | 37 | 8,284.95 |
| 4/13/2026 | 8,256.00 | 8,300.00 | 8,252.00 | 8,274.99 | 46 | 8,274.99 |
| 4/10/2026 | 8,295.00 | 8,300.00 | 8,255.00 | 8,300.00 | 100 | 8,300.00 |
| 4/09/2026 | 8,325.00 | 8,350.00 | 8,295.00 | 8,325.00 | 31 | 8,325.00 |
| 4/08/2026 | 8,290.00 | 8,350.00 | 8,290.00 | 8,325.00 | 73 | 8,325.00 |
| 4/07/2026 | 8,277.00 | 8,290.00 | 8,275.00 | 8,290.00 | 7 | 8,290.00 |
| 4/06/2026 | 8,256.00 | 8,289.99 | 8,256.00 | 8,275.00 | 27 | 8,275.00 |
| 4/02/2026 | 8,265.00 | 8,279.95 | 8,255.00 | 8,279.95 | 100 | 8,279.95 |
| 4/01/2026 | 8,290.00 | 8,290.00 | 8,255.00 | 8,290.00 | 4 | 8,290.00 |
| 3/31/2026 | 8,270.00 | 8,290.00 | 8,255.00 | 8,275.00 | 22 | 8,275.00 |
| 3/30/2026 | 8,250.00 | 8,275.00 | 8,250.00 | 8,275.00 | 10 | 8,275.00 |
| 3/27/2026 | 8,280.00 | 8,300.00 | 8,250.00 | 8,275.00 | 133 | 8,275.00 |
| 3/26/2026 | 8,290.00 | 8,320.00 | 8,280.00 | 8,300.00 | 37 | 8,300.00 |
| 3/25/2026 | 8,299.00 | 8,323.99 | 8,275.00 | 8,300.00 | 36 | 8,300.00 |
| 3/24/2026 | 8,299.95 | 8,324.00 | 8,273.00 | 8,300.00 | 50 | 8,300.00 |
| 3/23/2026 | 8,271.13 | 8,299.95 | 8,250.00 | 8,299.80 | 27 | 8,299.80 |
| 3/20/2026 | 8,271.00 | 8,299.95 | 8,270.00 | 8,285.00 | 100 | 8,285.00 |
| 3/19/2026 | 8,300.00 | 8,300.00 | 8,273.00 | 8,300.00 | 20 | 8,300.00 |
| 3/18/2026 | 8,276.00 | 8,299.95 | 8,276.00 | 8,299.95 | 21 | 8,299.95 |
| 3/17/2026 | 8,319.00 | 8,320.00 | 8,267.00 | 8,300.00 | 43 | 8,300.00 |
| 3/16/2026 | 8,295.00 | 8,319.99 | 8,261.00 | 8,300.00 | 42 | 8,300.00 |
| 3/13/2026 | 8,320.00 | 8,320.00 | 8,280.00 | 8,287.00 | 100 | 8,287.00 |
| 3/12/2026 | 8,306.00 | 8,395.00 | 8,305.01 | 8,350.00 | 227 | 8,350.00 |
| 3/11/2026 | 8,370.00 | 8,370.00 | 8,318.00 | 8,350.00 | 39 | 8,350.00 |
| 3/10/2026 | 8,356.01 | 8,370.00 | 8,315.00 | 8,370.00 | 57 | 8,370.00 |
| 3/09/2026 | 8,325.00 | 8,398.72 | 8,300.02 | 8,370.00 | 86 | 8,370.00 |
| 3/06/2026 | 8,425.00 | 8,425.00 | 8,395.00 | 8,419.00 | 100 | 8,419.00 |
| 3/05/2026 | 8,490.00 | 8,490.00 | 8,450.00 | 8,450.00 | 12 | 8,450.00 |
| 3/04/2026 | 8,475.00 | 8,490.00 | 8,425.00 | 8,456.26 | 14 | 8,456.26 |
| 3/03/2026 | 8,440.00 | 8,475.00 | 8,425.00 | 8,450.00 | 30 | 8,450.00 |
| 3/02/2026 | 8,441.01 | 8,494.00 | 8,441.00 | 8,490.00 | 27 | 8,490.00 |
| 2/27/2026 | 8,435.00 | 8,600.00 | 8,435.00 | 8,495.00 | 210 | 8,495.00 |
| 2/26/2026 | 8,425.00 | 8,495.00 | 8,425.00 | 8,435.00 | 40 | 8,435.00 |
| 2/25/2026 | 8,490.00 | 8,490.00 | 8,420.00 | 8,420.01 | 83 | 8,420.01 |
| 2/24/2026 | 8,460.00 | 8,495.00 | 8,460.00 | 8,490.00 | 78 | 8,490.00 |
| 2/23/2026 | 8,480.00 | 8,499.99 | 8,461.00 | 8,495.00 | 20 | 8,495.00 |
| 2/20/2026 | 8,449.00 | 8,500.00 | 8,412.01 | 8,499.99 | 100 | 8,499.99 |
| 2/19/2026 | 8,420.00 | 8,449.00 | 8,410.01 | 8,449.00 | 44 | 8,449.00 |
| 2/18/2026 | 8,410.01 | 8,449.99 | 8,410.01 | 8,449.98 | 10 | 8,449.98 |
| 2/17/2026 | 8,447.99 | 8,475.00 | 8,405.01 | 8,410.01 | 107 | 8,410.01 |
| 2/13/2026 | 8,405.01 | 8,449.95 | 8,405.00 | 8,410.00 | 240 | 8,410.00 |
| 2/12/2026 | 8,450.01 | 8,489.90 | 8,405.01 | 8,405.01 | 25 | 8,405.01 |
| 2/11/2026 | 8,405.02 | 8,435.00 | 8,405.00 | 8,435.00 | 38 | 8,435.00 |
| 2/10/2026 | 8,445.00 | 8,445.00 | 8,431.88 | 8,435.00 | 22 | 8,435.00 |
| 2/09/2026 | 8,435.00 | 8,445.00 | 8,425.01 | 8,445.00 | 35 | 8,445.00 |