Frmrs&Mer Bk Long Bch Cal (FMBL)
8,729.00
+40.01 (0.46%)
OP· Last Trade: Jun 21st, 7:44 AM EDT
Historical Prices For Frmrs&Mer Bk Long Bch Cal (FMBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 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 |