Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F & M Bank Corp (OP: FMBM )

16.77 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.45 33.45 33.45 0 -0.10(-0.30%)
Jan 30, 2018 33.55 33.55 33.55 33.55 200 +0.05(+0.15%)
Jan 29, 2018 33.52 33.52 33.50 33.50 810 +0.00(+0.00%)
Jan 25, 2018 33.50 33.50 33.50 0 +0.50(+1.52%)
Jan 24, 2018 33.40 33.40 33.00 33.00 2,058 -0.35(-1.05%)
Jan 22, 2018 33.35 33.35 33.35 0 +0.00(+0.00%)
Jan 19, 2018 33.35 33.35 33.35 33.35 200 +0.00(+0.00%)
Jan 16, 2018 33.35 33.35 33.35 0 +0.10(+0.30%)
Jan 11, 2018 33.25 33.25 33.25 0 +0.00(+0.00%)
Jan 09, 2018 33.25 33.25 33.25 0 +0.15(+0.45%)
Jan 05, 2018 33.10 33.10 33.10 0 +0.10(+0.30%)
Jan 03, 2018 33.00 33.00 33.00 90 -0.50(-1.49%)
Jan 02, 2018 33.50 33.50 33.50 33.50 200 +0.40(+1.21%)
Dec 28, 2017 33.10 33.10 33.10 0 +0.10(+0.30%)
Dec 27, 2017 33.00 33.00 33.00 0 +0.00(+0.00%)
Dec 21, 2017 33.00 33.00 33.00 0 -0.50(-1.49%)
Dec 20, 2017 33.50 34.00 33.50 33.50 3,810 -0.50(-1.47%)
Dec 15, 2017 34.00 34.00 34.00 0 +0.00(+0.00%)
Dec 13, 2017 34.00 34.00 34.00 0 -0.20(-0.58%)
Dec 12, 2017 34.50 34.50 34.20 34.20 450 +1.00(+3.01%)
Dec 11, 2017 33.75 34.10 33.00 33.20 3,400 -0.80(-2.35%)
Dec 08, 2017 34.00 34.00 34.00 34.00 294 +0.00(+0.00%)
Dec 05, 2017 34.00 34.00 34.00 0 -0.50(-1.45%)
Dec 04, 2017 33.00 34.50 33.00 34.50 550 +0.50(+1.47%)
Dec 01, 2017 34.00 34.00 34.00 34.00 100 +0.00(+0.00%)
Nov 30, 2017 34.00 34.00 34.00 34.00 216 +0.90(+2.72%)
Nov 29, 2017 33.50 34.00 33.00 33.10 925 +0.60(+1.85%)
Nov 28, 2017 32.50 32.50 32.50 32.50 1,576 +0.26(+0.81%)
Nov 27, 2017 32.24 32.24 32.10 32.24 495 -0.01(-0.03%)
Nov 24, 2017 32.24 32.25 32.24 32.25 400 +0.00(+0.00%)
Nov 22, 2017 32.25 32.25 32.25 32.25 381 -0.00(-0.00%)
Nov 20, 2017 32.25 32.25 32.25 0 +0.27(+0.84%)
Nov 16, 2017 31.98 31.98 31.98 47 -0.12(-0.37%)
Nov 15, 2017 32.10 32.10 32.10 32.10 100 -0.40(-1.23%)
Nov 14, 2017 32.50 32.50 32.50 32.50 286 +0.50(+1.56%)
Nov 10, 2017 32.00 32.00 32.00 0 -0.25(-0.78%)
Nov 08, 2017 32.25 32.25 32.25 51 +0.00(+0.00%)
Nov 07, 2017 31.90 32.25 31.90 32.25 843 +0.65(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.