Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,694.73 -1,767.52 (-2.74%) CMC Crypto 200
1,306.23 -90.30 (-6.47%)
Farmers & Merchants Bank of Long Beach (FMBL)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4,250.00 | 4,350.00 | 4,172.00 | 4,205.00 | 4,205.00 | 700 |
| 25 Apr 2024 | 4,279.99 | 4,300.00 | 4,240.00 | 4,250.00 | 4,250.00 | 200 |
| 24 Apr 2024 | 4,400.00 | 4,400.00 | 4,225.00 | 4,225.00 | 4,225.00 | 400 |
| 23 Apr 2024 | 4,400.01 | 4,499.97 | 4,365.00 | 4,400.00 | 4,400.00 | 300 |
| 22 Apr 2024 | 4,600.00 | 4,600.00 | 4,400.00 | 4,499.97 | 4,499.97 | 100 |
| 19 Apr 2024 | 4,500.00 | 4,700.00 | 4,450.00 | 4,680.00 | 4,680.00 | 100 |
| 18 Apr 2024 | 4,400.00 | 4,450.00 | 4,330.00 | 4,400.00 | 4,400.00 | 100 |
| 17 Apr 2024 | 4,400.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 200 |
| 16 Apr 2024 | 4,477.00 | 4,480.00 | 4,400.00 | 4,450.00 | 4,450.00 | 100 |
| 15 Apr 2024 | 4,550.00 | 4,555.00 | 4,500.00 | 4,500.00 | 4,500.00 | 100 |
| 12 Apr 2024 | 4,699.00 | 4,699.99 | 4,600.00 | 4,600.00 | 4,600.00 | 100 |
| 11 Apr 2024 | 4,600.00 | 4,650.00 | 4,600.00 | 4,650.00 | 4,650.00 | 100 |
| 10 Apr 2024 | 4,550.00 | 4,570.00 | 4,550.00 | 4,565.00 | 4,565.00 | 200 |
| 09 Apr 2024 | 4,605.00 | 4,605.00 | 4,505.00 | 4,505.00 | 4,505.00 | 200 |
| 08 Apr 2024 | 4,700.00 | 4,700.00 | 4,650.00 | 4,650.00 | 4,650.00 | 100 |
| 05 Apr 2024 | 4,700.00 | 4,745.00 | 4,700.00 | 4,745.00 | 4,745.00 | 100 |
| 04 Apr 2024 | 4,650.00 | 4,740.00 | 4,650.00 | 4,700.00 | 4,700.00 | 100 |
| 03 Apr 2024 | 4,775.00 | 4,775.00 | 4,700.00 | 4,700.00 | 4,700.00 | 100 |
| 02 Apr 2024 | 4,750.00 | 4,800.00 | 4,750.00 | 4,799.00 | 4,799.00 | 100 |
| 01 Apr 2024 | 4,750.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,800.00 | 100 |
| 28 Mar 2024 | 4,710.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 100 |
| 27 Mar 2024 | 4,800.00 | 4,820.00 | 4,781.50 | 4,800.00 | 4,800.00 | 100 |
| 26 Mar 2024 | 4,900.00 | 4,900.00 | 4,560.00 | 4,879.99 | 4,879.99 | 100 |
| 25 Mar 2024 | 4,900.00 | 4,949.00 | 4,900.00 | 4,949.00 | 4,949.00 | 100 |
| 22 Mar 2024 | 4,600.00 | 4,949.00 | 4,600.00 | 4,890.00 | 4,890.00 | 100 |
| 21 Mar 2024 | 4,560.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 200 |
| 20 Mar 2024 | 4,510.00 | 4,575.00 | 4,510.00 | 4,575.00 | 4,575.00 | 100 |
| 19 Mar 2024 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,550.00 | 100 |
| 18 Mar 2024 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,550.00 | 100 |
| 15 Mar 2024 | 4,560.00 | 4,560.00 | 4,450.00 | 4,450.00 | 4,450.00 | 100 |
| 14 Mar 2024 | 4,700.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 200 |
| 14 Mar 2024 | 28 Dividend | |||||
| 13 Mar 2024 | 4,800.00 | 4,800.00 | 4,757.00 | 4,780.00 | 4,752.00 | 100 |
| 12 Mar 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,771.88 | 200 |
| 11 Mar 2024 | 4,800.00 | 4,800.00 | 4,780.00 | 4,800.00 | 4,771.88 | 100 |
| 08 Mar 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,771.88 | 100 |
| 07 Mar 2024 | 4,800.00 | 4,850.05 | 4,800.00 | 4,800.00 | 4,771.88 | 500 |
| 06 Mar 2024 | 4,870.00 | 4,900.00 | 4,760.00 | 4,899.99 | 4,871.29 | 100 |
| 05 Mar 2024 | 4,895.00 | 4,900.00 | 4,855.00 | 4,870.00 | 4,841.47 | 100 |
| 04 Mar 2024 | 4,900.00 | 4,900.00 | 4,875.00 | 4,875.00 | 4,846.44 | 100 |
| 01 Mar 2024 | 4,900.00 | 4,900.00 | 4,895.00 | 4,900.00 | 4,871.30 | 100 |
| 29 Feb 2024 | 4,900.00 | 4,900.00 | 4,870.00 | 4,870.00 | 4,841.47 | 100 |
| 28 Feb 2024 | 4,900.50 | 4,900.50 | 4,870.00 | 4,870.00 | 4,841.47 | 100 |
| 27 Feb 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,871.30 | 100 |
| 26 Feb 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,871.30 | 100 |
| 23 Feb 2024 | 4,900.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,821.59 | 100 |
| 22 Feb 2024 | 4,935.00 | 4,935.00 | 4,900.00 | 4,900.00 | 4,871.30 | 100 |
| 21 Feb 2024 | 4,921.01 | 4,940.00 | 4,920.00 | 4,920.00 | 4,891.18 | 100 |
| 20 Feb 2024 | 4,920.00 | 5,165.00 | 4,902.70 | 5,150.00 | 5,119.83 | 800 |
| 16 Feb 2024 | 4,920.00 | 4,920.00 | 4,902.00 | 4,919.00 | 4,890.19 | 100 |
| 15 Feb 2024 | 4,999.97 | 4,999.97 | 4,920.00 | 4,920.00 | 4,891.18 | 100 |
| 14 Feb 2024 | 4,925.00 | 4,925.00 | 4,901.00 | 4,919.99 | 4,891.17 | 100 |
| 13 Feb 2024 | 4,985.00 | 4,985.00 | 4,920.00 | 4,920.00 | 4,891.18 | 100 |
| 12 Feb 2024 | 5,000.00 | 5,000.00 | 4,985.01 | 5,000.00 | 4,970.71 | 100 |
| 09 Feb 2024 | 5,100.00 | 5,100.00 | 4,980.00 | 5,000.00 | 4,970.71 | 100 |
| 08 Feb 2024 | 5,135.00 | 5,135.00 | 5,000.00 | 5,000.00 | 4,970.71 | 100 |
| 07 Feb 2024 | 5,170.00 | 5,175.00 | 5,006.01 | 5,175.00 | 5,144.69 | 100 |
| 06 Feb 2024 | 5,175.00 | 5,175.00 | 5,160.00 | 5,170.00 | 5,139.72 | 100 |
| 05 Feb 2024 | 5,170.00 | 5,175.00 | 5,165.00 | 5,175.00 | 5,144.69 | 100 |
| 02 Feb 2024 | 5,180.00 | 5,180.00 | 5,175.00 | 5,175.00 | 5,144.69 | 100 |
| 01 Feb 2024 | 5,174.95 | 5,185.00 | 5,174.95 | 5,185.00 | 5,154.63 | 100 |
| 31 Jan 2024 | 5,190.00 | 5,190.00 | 5,160.00 | 5,160.00 | 5,129.77 | 100 |
| 30 Jan 2024 | 5,205.00 | 5,270.00 | 5,160.00 | 5,200.04 | 5,169.58 | 100 |
| 29 Jan 2024 | 5,235.00 | 5,239.00 | 5,205.00 | 5,205.00 | 5,174.51 | 100 |
| 26 Jan 2024 | 5,215.00 | 5,215.00 | 5,155.00 | 5,200.00 | 5,169.54 | 100 |
| 25 Jan 2024 | 5,285.00 | 5,285.00 | 5,163.25 | 5,210.00 | 5,179.48 | 100 |
| 24 Jan 2024 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,268.95 | 100 |
| 23 Jan 2024 | 5,300.00 | 5,375.00 | 5,265.00 | 5,300.00 | 5,268.95 | 100 |
| 22 Jan 2024 | 5,215.00 | 5,383.00 | 5,200.00 | 5,350.00 | 5,318.66 | 100 |
| 19 Jan 2024 | 5,275.00 | 5,275.00 | 5,235.00 | 5,235.00 | 5,204.33 | 100 |
| 18 Jan 2024 | 5,250.00 | 5,275.00 | 5,245.00 | 5,245.00 | 5,214.28 | 100 |
| 17 Jan 2024 | 5,275.00 | 5,275.00 | 5,250.00 | 5,250.00 | 5,219.25 | 100 |
| 16 Jan 2024 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,268.95 | 100 |
| 12 Jan 2024 | 5,300.00 | 5,383.00 | 5,250.00 | 5,300.00 | 5,268.95 | 100 |
| 11 Jan 2024 | 5,229.28 | 5,300.00 | 5,229.28 | 5,300.00 | 5,268.95 | 100 |
| 10 Jan 2024 | 5,200.00 | 5,229.98 | 5,200.00 | 5,229.98 | 5,199.34 | 100 |
| 09 Jan 2024 | 5,200.00 | 5,229.98 | 5,200.00 | 5,229.98 | 5,199.34 | 100 |
| 08 Jan 2024 | 5,200.00 | 5,229.98 | 5,175.00 | 5,229.98 | 5,199.34 | 100 |
| 05 Jan 2024 | 5,200.00 | 5,230.00 | 5,200.00 | 5,230.00 | 5,199.36 | 100 |
| 04 Jan 2024 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 5,169.54 | 100 |
| 03 Jan 2024 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,169.54 | 100 |
| 02 Jan 2024 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,199.36 | 100 |
| 29 Dec 2023 | 5,200.00 | 5,230.00 | 5,126.00 | 5,126.00 | 5,095.97 | 100 |
| 28 Dec 2023 | 5,254.99 | 5,255.00 | 5,200.00 | 5,230.00 | 5,199.36 | 100 |
| 27 Dec 2023 | 5,199.99 | 5,275.00 | 5,100.00 | 5,275.00 | 5,244.10 | 400 |
| 26 Dec 2023 | 5,180.00 | 5,200.00 | 5,171.60 | 5,200.00 | 5,169.54 | 100 |
| 22 Dec 2023 | 5,197.50 | 5,210.00 | 5,176.00 | 5,200.00 | 5,169.54 | 200 |
| 21 Dec 2023 | 5,200.00 | 5,210.00 | 5,180.00 | 5,210.00 | 5,179.48 | 300 |
| 20 Dec 2023 | 5,250.00 | 5,250.00 | 5,200.00 | 5,201.00 | 5,170.53 | 200 |
| 19 Dec 2023 | 5,235.00 | 5,400.00 | 5,235.00 | 5,300.00 | 5,268.95 | 100 |
| 18 Dec 2023 | 5,175.00 | 5,250.00 | 5,175.00 | 5,225.00 | 5,194.39 | 100 |
| 15 Dec 2023 | 5,175.00 | 5,220.00 | 5,175.00 | 5,175.00 | 5,144.69 | 100 |
| 14 Dec 2023 | 4,880.00 | 5,250.00 | 4,875.00 | 5,175.00 | 5,144.69 | 100 |
| 13 Dec 2023 | 4,860.00 | 4,875.00 | 4,850.00 | 4,875.00 | 4,846.44 | 100 |
| 12 Dec 2023 | 4,850.00 | 4,880.00 | 4,850.00 | 4,875.00 | 4,846.44 | 100 |
| 11 Dec 2023 | 4,825.00 | 4,859.00 | 4,825.00 | 4,859.00 | 4,830.54 | 100 |
| 08 Dec 2023 | 4,764.00 | 4,825.00 | 4,764.00 | 4,825.00 | 4,796.74 | 200 |
| 07 Dec 2023 | 4,763.00 | 4,825.00 | 4,763.00 | 4,825.00 | 4,796.74 | 100 |
| 06 Dec 2023 | 4,762.50 | 4,825.00 | 4,762.01 | 4,825.00 | 4,796.74 | 100 |
| 05 Dec 2023 | 4,790.00 | 4,850.00 | 4,762.00 | 4,850.00 | 4,821.59 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.