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 (%)
Mar 26, 2018 34.50 34.50 34.50 0 +0.10(+0.29%)
Mar 23, 2018 34.50 34.50 34.40 34.40 1,835 -0.10(-0.29%)
Mar 14, 2018 34.50 34.50 34.50 70 -1.00(-2.82%)
Mar 12, 2018 35.50 35.50 35.50 63 +1.09(+3.17%)
Mar 08, 2018 34.41 34.41 34.41 0 +0.00(+0.00%)
Mar 06, 2018 34.41 34.41 34.41 0 +0.01(+0.03%)
Mar 01, 2018 34.40 34.40 34.40 1 -0.10(-0.29%)
Feb 26, 2018 34.50 34.50 34.50 0 +0.65(+1.92%)
Feb 23, 2018 33.90 33.90 33.75 33.85 5,285 -0.15(-0.44%)
Feb 22, 2018 34.50 34.50 34.00 34.00 1,790 +0.00(+0.00%)
Feb 20, 2018 34.00 34.00 34.00 0 +0.60(+1.80%)
Feb 15, 2018 33.40 33.40 33.40 0 +0.25(+0.75%)
Feb 14, 2018 32.90 33.15 32.90 33.15 873 +0.00(+0.00%)
Feb 13, 2018 33.05 33.15 33.00 33.15 8,210 +0.15(+0.45%)
Feb 12, 2018 33.00 33.00 33.00 33.00 200 +0.00(+0.00%)
Feb 09, 2018 33.15 33.15 33.00 33.00 910 -0.35(-1.05%)
Feb 08, 2018 33.35 33.35 33.35 33.35 298 -0.00(-0.00%)
Feb 01, 2018 33.35 33.35 33.35 0 -0.10(-0.30%)
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%)
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.