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

F & M Bank Corp (OP: FMBM )

16.87 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 13, 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 (%)
May 24, 2016 24.50 24.50 24.50 3 +0.25(+1.03%)
May 17, 2016 24.25 24.25 24.25 0 +0.45(+1.89%)
May 13, 2016 23.80 23.80 23.80 0 -0.15(-0.63%)
May 12, 2016 24.00 24.00 23.95 23.95 798 +0.20(+0.84%)
May 11, 2016 24.05 24.05 23.50 23.75 3,416 -0.30(-1.25%)
May 10, 2016 24.05 24.05 24.05 24.05 100 -0.20(-0.82%)
May 09, 2016 24.27 24.27 24.25 24.25 450 -0.29(-1.18%)
May 06, 2016 24.45 24.54 24.45 24.54 500 +0.00(+0.00%)
May 05, 2016 24.54 24.54 24.54 24.54 100 -0.16(-0.65%)
May 04, 2016 24.70 24.70 24.70 24.70 500 +0.70(+2.92%)
May 03, 2016 24.00 24.00 24.00 24.00 500 +0.00(+0.00%)
May 02, 2016 23.75 24.00 23.75 24.00 300 -0.01(-0.04%)
Apr 29, 2016 24.01 24.01 24.01 24.01 172 -0.49(-2.00%)
Apr 27, 2016 24.50 24.50 24.50 0 +0.15(+0.62%)
Apr 26, 2016 24.25 24.40 24.25 24.35 2,658 +0.60(+2.53%)
Apr 22, 2016 23.75 23.75 23.75 2 -0.25(-1.04%)
Apr 19, 2016 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 11, 2016 24.00 24.00 24.00 1 +0.00(+0.00%)
Apr 08, 2016 24.00 24.00 24.00 24.00 4,437 +0.00(+0.00%)
Apr 07, 2016 24.05 24.05 24.00 24.00 1,115 +0.00(+0.00%)
Apr 05, 2016 24.00 24.00 24.00 0 +0.25(+1.05%)
Apr 04, 2016 23.74 23.75 23.74 23.75 600 +0.20(+0.85%)
Mar 31, 2016 23.55 23.55 23.55 0 +1.24(+5.56%)
Mar 30, 2016 22.31 22.31 22.31 22.31 100 -0.89(-3.84%)
Mar 29, 2016 23.30 23.30 23.20 23.20 2,995 +0.00(+0.00%)
Mar 22, 2016 23.20 23.20 23.20 5 +0.10(+0.43%)
Mar 21, 2016 23.10 23.10 23.10 23.10 1,200 -0.40(-1.70%)
Mar 18, 2016 23.40 23.50 23.40 23.50 1,083 +0.50(+2.17%)
Mar 17, 2016 23.00 23.00 23.00 23.00 361 +0.20(+0.88%)
Mar 15, 2016 22.80 22.80 22.80 15 -0.19(-0.83%)
Mar 14, 2016 22.50 22.99 22.26 22.99 1,000 +0.79(+3.56%)
Mar 08, 2016 22.20 22.20 22.20 0 +0.10(+0.45%)
Mar 07, 2016 22.10 22.10 22.10 22.10 502 +0.00(+0.00%)
Mar 01, 2016 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 24, 2016 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 23, 2016 22.10 22.10 22.10 22.10 3,641 +0.05(+0.23%)
Feb 18, 2016 22.05 22.05 22.05 0 -0.45(-2.00%)
Feb 17, 2016 22.50 22.50 22.50 22.50 251 +0.00(+0.00%)
Feb 16, 2016 23.00 23.00 22.50 22.50 300 -0.90(-3.85%)
Feb 12, 2016 23.40 23.40 23.40 0 +0.40(+1.74%)
Feb 11, 2016 23.00 23.00 23.00 23.00 3,700 -0.50(-2.13%)
Feb 09, 2016 23.50 23.50 23.50 0 +1.75(+8.05%)
Feb 08, 2016 22.50 22.50 21.30 21.75 2,490 -1.25(-5.43%)
Feb 05, 2016 23.00 23.00 22.01 23.00 1,548 -0.40(-1.71%)
Feb 02, 2016 23.40 23.40 23.40 0 +0.40(+1.74%)
Jan 27, 2016 23.00 23.00 23.00 0 +0.00(+0.00%)
Jan 26, 2016 23.00 23.00 23.00 23.00 3,000 +0.50(+2.22%)
Jan 21, 2016 22.50 22.50 22.50 0 +0.45(+2.04%)
Jan 20, 2016 22.05 22.05 22.05 22.05 200 -0.21(-0.94%)
Jan 19, 2016 22.26 22.26 22.26 22.26 100 -0.24(-1.07%)
Jan 13, 2016 22.50 22.50 22.50 0 +0.03(+0.13%)
Jan 12, 2016 22.51 22.51 22.47 22.47 250 -0.29(-1.27%)
Jan 08, 2016 22.76 22.76 22.76 0 -0.03(-0.13%)
Jan 07, 2016 22.79 22.79 22.79 22.79 300 +0.09(+0.40%)
Jan 05, 2016 22.70 22.70 22.70 4 +0.00(+0.00%)
Dec 16, 2015 22.70 22.70 22.70 0 -0.80(-3.40%)
Dec 15, 2015 23.50 23.62 23.50 23.50 1,600 +0.00(+0.00%)
Dec 09, 2015 23.50 23.50 23.50 0 -0.75(-3.09%)
Dec 01, 2015 24.25 24.25 24.25 0 +0.50(+2.11%)
Nov 30, 2015 23.75 23.75 23.75 23.75 525 -0.25(-1.04%)
Nov 23, 2015 24.00 24.00 24.00 0 +0.25(+1.05%)
Nov 20, 2015 23.80 23.85 23.75 23.75 2,273 +0.41(+1.76%)
Nov 19, 2015 23.34 23.34 23.34 23.34 500 +0.34(+1.48%)
Nov 18, 2015 22.02 23.00 22.02 23.00 354 +0.98(+4.45%)
Nov 13, 2015 22.02 22.02 22.02 18 -1.83(-7.67%)
Nov 12, 2015 23.86 23.86 23.85 23.85 687 +0.85(+3.70%)
Nov 11, 2015 22.50 23.00 22.50 23.00 209 +0.75(+3.37%)
Nov 10, 2015 22.35 22.35 22.25 22.25 3,114 +0.00(+0.00%)
Nov 05, 2015 22.25 22.25 22.25 50 +0.40(+1.83%)
Nov 02, 2015 21.85 21.85 21.85 0 -0.40(-1.80%)
Oct 26, 2015 22.25 22.25 22.25 0 +0.25(+1.14%)
Oct 23, 2015 22.27 22.27 22.00 22.00 1,295 -0.25(-1.12%)
Oct 22, 2015 22.25 22.25 22.25 22.25 233 -1.75(-7.29%)
Oct 21, 2015 24.00 24.00 24.00 24.00 138 +0.00(+0.00%)
Oct 19, 2015 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 15, 2015 24.00 24.00 24.00 0 -0.47(-1.92%)
Oct 14, 2015 23.00 24.47 23.00 24.47 2,523 +1.47(+6.39%)
Oct 13, 2015 22.50 23.00 22.50 23.00 1,099 +1.13(+5.17%)
Oct 12, 2015 21.90 21.90 21.87 21.87 1,071 -0.63(-2.80%)
Oct 09, 2015 22.50 22.50 22.50 22.50 100 -0.01(-0.04%)
Oct 08, 2015 22.51 22.51 22.51 22.51 1,003 +0.01(+0.04%)
Oct 06, 2015 22.50 22.50 22.50 0 +1.50(+7.14%)
Oct 05, 2015 21.00 21.00 21.00 21.00 500 -0.10(-0.47%)
Oct 01, 2015 21.10 21.10 21.10 0 +0.10(+0.48%)
Sep 25, 2015 21.00 21.00 21.00 0 +0.00(+0.00%)
Sep 22, 2015 21.00 21.00 21.00 0 +0.00(+0.00%)
Sep 21, 2015 20.75 21.00 20.75 21.00 3,167 +0.01(+0.05%)
Sep 17, 2015 20.99 20.99 20.99 0 +0.00(+0.00%)
Sep 14, 2015 20.99 20.99 20.99 0 +0.01(+0.05%)
Sep 11, 2015 21.05 21.05 20.52 20.98 2,887 -0.37(-1.73%)
Sep 10, 2015 21.35 21.35 21.35 21.35 588 +0.10(+0.47%)
Sep 09, 2015 21.25 21.25 21.25 21.25 100 -0.10(-0.47%)
Sep 08, 2015 21.35 21.35 21.35 21.35 500 +0.20(+0.95%)
Sep 04, 2015 21.15 21.15 21.15 0 +0.00(+0.00%)
Sep 03, 2015 21.15 21.15 21.15 21.15 100 +0.00(+0.00%)
Aug 31, 2015 21.15 21.15 21.15 75 +0.05(+0.24%)
Aug 21, 2015 21.10 21.10 21.10 0 +0.00(+0.00%)
Aug 20, 2015 21.10 21.10 21.10 21.10 758 -0.15(-0.71%)
Aug 19, 2015 21.05 21.25 21.05 21.25 1,317 +0.05(+0.24%)
Aug 17, 2015 21.20 21.20 21.20 61 -0.20(-0.93%)
Aug 13, 2015 21.40 21.40 21.40 0 +0.10(+0.47%)
Aug 10, 2015 21.30 21.30 21.30 0 +0.15(+0.71%)
Aug 07, 2015 21.30 21.50 21.15 21.15 2,045 -0.15(-0.70%)
Aug 06, 2015 21.30 21.30 21.30 21.30 155 -0.20(-0.93%)
Aug 04, 2015 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 03, 2015 21.51 21.51 21.50 21.50 275 +0.00(+0.00%)
Jul 28, 2015 21.50 21.50 21.50 0 +0.40(+1.90%)
Jul 27, 2015 21.10 21.10 21.10 21.10 195 +0.05(+0.24%)
Jul 23, 2015 21.05 21.05 21.05 0 -0.70(-3.22%)
Jul 21, 2015 21.75 21.75 21.75 0 -0.50(-2.25%)
Jul 17, 2015 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 16, 2015 22.25 22.25 22.25 22.25 500 +0.15(+0.68%)
Jul 13, 2015 22.10 22.10 22.10 0 -0.35(-1.56%)
Jul 08, 2015 22.45 22.45 22.45 0 +0.05(+0.22%)
Jul 07, 2015 22.40 22.40 22.40 22.40 1,000 +0.10(+0.45%)
Jul 01, 2015 22.30 22.30 22.30 0 -0.10(-0.45%)
Jun 30, 2015 22.40 22.40 22.40 22.40 1,492 -0.12(-0.53%)
Jun 29, 2015 22.40 22.52 22.40 22.52 200 +0.12(+0.54%)
Jun 26, 2015 22.50 22.50 22.30 22.40 1,950 -0.10(-0.44%)
Jun 25, 2015 22.50 22.50 22.50 22.50 119 +0.00(+0.00%)
Jun 23, 2015 22.50 22.50 22.50 0 -0.25(-1.10%)
Jun 22, 2015 22.75 22.75 22.75 22.75 100 +0.25(+1.11%)
Jun 19, 2015 22.55 22.55 22.50 22.50 1,150 -0.20(-0.88%)
Jun 18, 2015 22.50 22.95 22.50 22.70 12,650 -1.80(-7.35%)
Jun 15, 2015 24.50 24.50 24.50 0 +0.00(+0.00%)
Jun 12, 2015 24.60 24.60 22.26 24.50 716 +0.00(+0.00%)
Jun 11, 2015 24.60 24.60 24.50 24.50 324 +0.50(+2.08%)
Jun 10, 2015 24.20 24.20 24.00 24.00 861 +0.00(+0.00%)
Jun 09, 2015 23.24 24.00 23.24 24.00 891 +1.31(+5.77%)
Jun 05, 2015 22.69 22.69 22.69 0 +1.39(+6.53%)
Jun 03, 2015 21.30 21.30 21.30 0 +0.05(+0.24%)
Jun 02, 2015 21.00 21.50 21.00 21.25 1,222 +0.35(+1.67%)
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.