Frmrs&Mer Bk Long Bch Cal (FMBL)
8,299.95
-0.05 (-0.00%)
OP · Last Trade: Mar 18th, 5:52 PM EDT
Historical Prices For Frmrs&Mer Bk Long Bch Cal (FMBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/06/2026 | 8,445.00 | 8,499.99 | 8,425.00 | 8,425.01 | 150 | 8,425.01 |
| 2/05/2026 | 8,425.00 | 8,445.00 | 8,425.00 | 8,425.01 | 39 | 8,425.01 |
| 2/04/2026 | 8,410.00 | 8,443.98 | 8,410.00 | 8,425.01 | 68 | 8,425.01 |
| 2/03/2026 | 8,375.00 | 8,410.00 | 8,350.01 | 8,410.00 | 69 | 8,410.00 |
| 2/02/2026 | 8,393.00 | 8,393.00 | 8,350.00 | 8,389.99 | 4 | 8,389.99 |
| 1/30/2026 | 8,325.01 | 8,350.00 | 8,325.00 | 8,350.00 | 100 | 8,350.00 |
| 1/29/2026 | 8,325.00 | 8,364.95 | 8,325.00 | 8,325.01 | 38 | 8,325.01 |
| 1/28/2026 | 8,301.00 | 8,340.00 | 8,301.00 | 8,340.00 | 41 | 8,340.00 |
| 1/27/2026 | 8,299.11 | 8,347.49 | 8,299.11 | 8,347.49 | 4 | 8,347.49 |
| 1/26/2026 | 8,294.99 | 8,400.00 | 8,231.00 | 8,348.00 | 78 | 8,348.00 |
| 1/23/2026 | 8,318.00 | 8,320.00 | 8,294.99 | 8,304.34 | 100 | 8,304.34 |
| 1/22/2026 | 8,294.99 | 8,325.00 | 8,294.99 | 8,295.00 | 320 | 8,295.00 |
| 1/21/2026 | 8,270.00 | 8,324.99 | 8,225.01 | 8,318.00 | 12 | 8,318.00 |
| 1/20/2026 | 8,230.01 | 8,290.00 | 8,230.01 | 8,270.00 | 19 | 8,270.00 |
| 1/16/2026 | 8,308.33 | 8,325.00 | 8,276.00 | 8,325.00 | 100 | 8,325.00 |
| 1/15/2026 | 8,250.00 | 8,349.00 | 8,224.55 | 8,300.00 | 63 | 8,300.00 |
| 1/14/2026 | 8,275.00 | 8,275.00 | 8,225.00 | 8,275.00 | 41 | 8,275.00 |
| 1/13/2026 | 8,275.00 | 8,275.00 | 8,250.01 | 8,275.00 | 53 | 8,275.00 |
| 1/12/2026 | 8,299.00 | 8,299.00 | 8,210.01 | 8,275.00 | 43 | 8,275.00 |
| 1/09/2026 | 8,300.00 | 8,300.00 | 8,210.01 | 8,299.00 | 100 | 8,299.00 |
| 1/08/2026 | 8,274.00 | 8,300.00 | 8,221.26 | 8,300.00 | 12 | 8,300.00 |
| 1/07/2026 | 8,230.00 | 8,275.00 | 8,230.00 | 8,275.00 | 6 | 8,275.00 |
| 1/06/2026 | 8,280.00 | 8,350.00 | 8,150.01 | 8,275.00 | 203 | 8,275.00 |
| 1/05/2026 | 8,250.00 | 8,401.20 | 8,230.00 | 8,260.00 | 106 | 8,260.00 |
| 1/02/2026 | 8,348.00 | 8,348.00 | 8,207.03 | 8,280.00 | 100 | 8,280.00 |
| 12/31/2025 | 8,348.98 | 8,348.98 | 8,207.01 | 8,348.98 | 100 | 8,348.98 |
| 12/30/2025 | 8,280.00 | 8,349.99 | 8,207.01 | 8,349.00 | 12 | 8,349.00 |
| 12/29/2025 | 8,374.99 | 8,375.00 | 8,374.99 | 8,375.00 | 6 | 8,375.00 |
| 12/26/2025 | 8,300.00 | 8,300.00 | 8,250.00 | 8,280.00 | 100 | 8,280.00 |
| 12/24/2025 | 8,230.01 | 8,300.00 | 8,205.00 | 8,275.00 | 100 | 8,275.00 |
| 12/23/2025 | 8,205.00 | 8,275.00 | 8,205.00 | 8,275.00 | 5 | 8,275.00 |
| 12/22/2025 | 8,200.00 | 8,275.00 | 8,200.00 | 8,275.00 | 20 | 8,275.00 |
| 12/19/2025 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 100 | 8,275.00 |