Skip to main content
F & M Bank Corp. (FMBM)
OTCMKTS · Delayed Price · Currency is USD
31.48
+0.03 (0.10%)
Apr 29, 2026, 1:50 PM EST

F & M Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202631.4531.4531.4531.45--23
Apr 24, 202631.3531.4531.3531.4531.45-0.06%799
Apr 22, 202631.4731.4730.7731.4731.47-500
Apr 20, 202631.0031.4930.5731.4731.47-0.10%1,307
Apr 17, 202630.5131.5030.5131.5031.502.47%2,940
Apr 16, 202630.5030.7430.5030.7430.74-0.03%354
Apr 10, 202630.5030.7530.5030.7530.750.36%5,150
Apr 9, 202630.6030.6930.6030.6430.640.27%3,197
Apr 6, 202630.3130.5630.3030.5630.560.20%1,212
Apr 2, 202630.2930.5030.2930.5030.50-0.81%200
Apr 1, 202630.2030.7530.2030.7530.750.89%5,002
Mar 31, 202630.4830.4830.4830.4830.48-133
Mar 30, 202630.3030.4830.0030.4830.480.26%4,901
Mar 27, 202630.2530.4030.2530.4030.40-0.65%825
Mar 26, 202630.6030.6030.6030.6030.60-100
Mar 25, 202630.5030.6030.3030.6030.60-4,005
Mar 24, 202630.3930.6030.3930.6030.60-1,043
Mar 23, 202630.3330.6030.3330.6030.600.03%276
Mar 20, 202630.3030.5930.3030.5930.59-300
Mar 19, 202630.5030.5930.3030.5930.59-1.23%900
Mar 18, 202630.9730.9730.9730.9730.97-0.35%278
Mar 17, 202631.0831.0831.0831.0831.080.36%269
Mar 13, 202630.8031.3930.2630.9730.97-0.03%6,901
Mar 12, 202631.0131.7030.6030.9830.98-2.88%41,861
Mar 11, 202631.0031.9830.9931.9031.90-13,500
Mar 9, 202631.5031.9031.5031.9031.90-0.25%363
Mar 6, 202631.7531.9831.5131.9831.98-1,526
Mar 5, 202631.7531.9831.7531.9831.98-1,031
Mar 3, 202631.5031.9831.5031.9831.98-501
Mar 2, 202631.6931.9831.2531.9831.981.20%992
Feb 27, 202631.9831.9831.1031.6031.600.19%4,558
Feb 25, 202631.5031.5930.6531.5431.54-0.16%1,541
Feb 24, 202631.2531.6030.6031.5931.59-1,550
Feb 23, 202631.6031.6030.6031.5931.59-0.35%2,092
Feb 20, 202631.6031.7031.6031.7031.70-0.13%900
Feb 19, 202631.6731.7431.6731.7431.740.03%476
Feb 18, 202631.6431.7331.5031.7331.730.19%839
Feb 17, 202631.6031.6730.5231.6731.67-0.22%2,050
Feb 12, 202631.6031.7431.6031.7431.48-0.03%502
Feb 11, 202631.7531.7531.7531.7531.490.95%200
Feb 10, 202631.4531.4531.4531.4531.19-0.94%811
Feb 9, 202631.7531.7531.4031.7531.49-1,947
Feb 6, 202631.7232.2531.7231.7531.490.79%821
Feb 4, 202631.0031.7131.0031.5031.241.61%2,309
Feb 3, 202630.6531.0030.6531.0030.750.06%620
Feb 2, 202630.5631.2430.5630.9830.731.27%8,317
Jan 29, 202630.6530.6530.3430.5930.340.33%801
Jan 28, 202630.0130.6830.0030.4930.24-0.81%11,907
Jan 27, 202630.0230.7430.0030.7430.49-0.68%1,775
Jan 26, 202630.0030.9530.0030.9530.702.15%1,805
Jan 23, 202629.5030.3029.5030.3030.050.17%1,142
Jan 22, 202629.2030.6729.0530.2530.003.60%12,027
Jan 21, 202628.9029.2028.9029.2028.961.04%2,593
Jan 20, 202628.6628.9028.6628.9028.66-0.31%541
Jan 16, 202628.9728.9928.9728.9928.750.07%702
Jan 15, 202628.8128.9928.8028.9728.73-0.03%4,902
Jan 13, 202628.8128.9828.7528.9828.74-0.03%4,357
Jan 12, 202629.0629.2328.5328.9928.75-0.89%11,809
Jan 9, 202629.2529.2529.0529.2529.010.03%2,021
Jan 8, 202628.9029.2428.9029.2429.001.18%2,715
Jan 7, 202628.8029.0028.6028.9028.66-6,694
Jan 6, 202628.7229.0028.7228.9028.66-0.31%1,341
Jan 5, 202628.7028.9928.6128.9928.751.01%2,761
Jan 2, 202628.6128.7528.6028.7028.46-0.17%1,188
Dec 30, 202528.6028.7528.6028.7528.510.49%869
Dec 29, 202528.5028.7428.5028.6128.380.42%1,837
Dec 26, 202528.4028.4928.3328.4928.26-0.04%603
Dec 24, 202528.4928.5028.4928.5028.270.35%449
Dec 22, 202528.5028.5028.2528.4028.170.53%3,273
Dec 19, 202528.2828.4928.2528.2528.02-4,570
Dec 18, 202528.1428.2528.1428.2528.020.89%3,504
Dec 17, 202528.0728.0728.0028.0027.770.18%5,224
Dec 16, 202527.9527.9527.9527.9527.72-25,000
Dec 15, 202527.8528.2427.8027.9527.720.54%22,226
Dec 12, 202528.0028.0027.7527.8027.570.18%6,369
Dec 11, 202527.7027.7727.7027.7527.520.18%5,761
Dec 10, 202527.7027.7027.5027.7027.470.73%590
Dec 9, 202527.4027.5027.4027.5027.270.36%4,166
Dec 8, 202527.3627.4027.3527.4027.180.18%5,843
Dec 5, 202527.3627.4627.1527.3527.13-0.32%31,532
Dec 4, 202527.3027.4427.3027.4427.210.47%5,302
Dec 3, 202527.1127.3527.1127.3127.090.74%23,172
Dec 2, 202527.1127.1526.9527.1126.89-0.09%2,281
Dec 1, 202527.2027.2027.0627.1426.91-0.20%1,707
Nov 28, 202527.1927.1927.1927.1926.970.89%124
Nov 26, 202526.7527.2026.7526.9526.730.22%10,083
Nov 25, 202526.9426.9426.6726.8926.670.86%1,776
Nov 24, 202526.7126.9126.6626.6626.440.44%5,025
Nov 21, 202526.5526.5526.5426.5426.32-0.41%2,860
Nov 19, 202526.5526.6526.5526.6526.43-1,661
Nov 18, 202526.8026.8026.6526.6526.43-0.19%1,170
Nov 17, 202526.7726.8926.6026.7026.48-0.93%2,137
Nov 14, 202526.9526.9526.9526.9526.73-0.55%625
Nov 11, 202527.0027.1026.5627.1026.62-0.18%7,532
Nov 10, 202527.1527.1527.1527.1526.67-200
Nov 7, 202526.6527.1526.6527.1526.670.97%741
Nov 6, 202526.6626.8926.6626.8926.410.07%600
Nov 5, 202526.7326.8926.5026.8726.39-0.59%4,208
Nov 4, 202527.0327.0327.0327.0326.551.05%208
Oct 31, 202526.7526.7526.5126.7526.28-7,603