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 (%)
May 08, 2023 20.84 20.84 20.84 20.84 150 -0.41(-1.94%)
May 03, 2023 21.25 0 -0.65(-2.97%)
Apr 26, 2023 21.90 2 -0.09(-0.41%)
Apr 25, 2023 20.02 21.99 20.02 21.99 330 -0.01(-0.05%)
Apr 24, 2023 20.02 22.00 20.02 22.00 252 +0.75(+3.53%)
Apr 18, 2023 21.25 0 -0.70(-3.19%)
Apr 17, 2023 21.40 22.35 21.37 21.95 1,322 -0.40(-1.79%)
Apr 14, 2023 22.05 22.35 22.00 22.35 500 +0.01(+0.04%)
Apr 13, 2023 21.60 22.34 21.60 22.34 1,006 +0.49(+2.24%)
Apr 11, 2023 21.85 0 +2.09(+10.58%)
Apr 10, 2023 19.92 19.92 19.76 19.76 375 -0.11(-0.55%)
Apr 05, 2023 19.87 0 -0.03(-0.15%)
Apr 04, 2023 18.30 19.90 18.30 19.90 250 -0.03(-0.15%)
Apr 03, 2023 20.03 20.80 18.92 19.93 3,855 -0.07(-0.35%)
Mar 31, 2023 20.03 21.50 18.01 20.00 7,153 -1.40(-6.54%)
Mar 30, 2023 20.02 21.40 20.02 21.40 725 +0.06(+0.28%)
Mar 24, 2023 21.34 0 +0.00(+0.00%)
Mar 23, 2023 19.28 21.34 19.28 21.34 1,201 -0.26(-1.20%)
Mar 16, 2023 21.60 0 +0.50(+2.37%)
Mar 15, 2023 21.10 21.10 21.10 21.10 175 +0.10(+0.48%)
Mar 13, 2023 21.00 0 -0.80(-3.67%)
Mar 10, 2023 22.05 22.05 19.50 21.80 8,855 -0.54(-2.42%)
Mar 08, 2023 22.34 0 -0.01(-0.04%)
Mar 07, 2023 22.25 22.35 22.25 22.35 500 +0.01(+0.04%)
Mar 03, 2023 22.34 1 -0.02(-0.09%)
Mar 01, 2023 22.36 0 -0.03(-0.13%)
Feb 28, 2023 22.25 22.39 22.25 22.39 1,277 -0.16(-0.71%)
Feb 27, 2023 22.55 22.55 22.54 22.55 1,801 +0.16(+0.71%)
Feb 24, 2023 22.50 22.50 21.50 22.39 15,050 -0.16(-0.71%)
Feb 21, 2023 22.55 0 -0.14(-0.62%)
Feb 15, 2023 22.69 0 -0.01(-0.04%)
Feb 14, 2023 22.73 22.73 21.95 22.70 675 -0.07(-0.31%)
Feb 10, 2023 22.77 20 -0.12(-0.52%)
Feb 09, 2023 22.85 22.89 22.07 22.89 772 +0.02(+0.09%)
Feb 08, 2023 22.90 22.90 22.10 22.87 1,700 +0.22(+0.97%)
Feb 07, 2023 22.50 22.65 22.50 22.65 632 +0.10(+0.44%)
Feb 02, 2023 22.55 60 -0.04(-0.20%)
Feb 01, 2023 22.40 22.60 22.40 22.59 831 -0.05(-0.24%)
Jan 31, 2023 22.37 22.65 21.90 22.65 2,909 +0.07(+0.31%)
Jan 23, 2023 22.58 0 +0.08(+0.36%)
Jan 20, 2023 22.37 22.50 22.37 22.50 211 -0.09(-0.40%)
Jan 19, 2023 22.35 22.60 22.30 22.59 900 -0.01(-0.04%)
Jan 18, 2023 22.40 22.75 22.40 22.60 528 -0.15(-0.66%)
Jan 11, 2023 22.75 0 +0.00(+0.00%)
Jan 09, 2023 22.75 0 -0.12(-0.52%)
Jan 06, 2023 22.36 22.87 22.36 22.87 200 +0.00(+0.00%)
Jan 03, 2023 22.87 0 +0.00(+0.00%)
Dec 30, 2022 22.87 22.87 22.87 22.87 146 -0.01(-0.04%)
Dec 23, 2022 22.88 0 -0.02(-0.09%)
Dec 21, 2022 22.90 0 -0.05(-0.22%)
Dec 16, 2022 22.95 0 +0.35(+1.55%)
Dec 15, 2022 22.39 22.60 22.27 22.60 1,924 -0.05(-0.22%)
Dec 14, 2022 22.29 22.65 22.29 22.65 329 -0.03(-0.13%)
Dec 13, 2022 22.66 22.98 22.25 22.68 4,030 -0.07(-0.31%)
Dec 12, 2022 22.75 22.75 22.75 22.75 200 -0.25(-1.09%)
Dec 08, 2022 23.00 0 +0.02(+0.09%)
Dec 07, 2022 22.65 22.98 22.25 22.98 1,100 +0.31(+1.37%)
Dec 06, 2022 22.65 22.67 22.65 22.67 829 -0.02(-0.09%)
Dec 05, 2022 22.69 22.69 22.69 22.69 100 -0.30(-1.30%)
Nov 30, 2022 22.99 0 +0.47(+2.09%)
Nov 29, 2022 22.52 22.52 22.52 22.52 166 -1.43(-5.97%)
Nov 28, 2022 22.57 23.95 22.50 23.95 1,148 +1.38(+6.11%)
Nov 25, 2022 23.91 24.99 22.57 22.57 3,154 -0.11(-0.49%)
Nov 23, 2022 22.55 22.70 22.25 22.68 1,213 -0.05(-0.22%)
Nov 22, 2022 22.73 22.73 22.60 22.73 1,510 +0.00(+0.00%)
Nov 21, 2022 22.69 22.73 22.50 22.73 1,265 -0.02(-0.09%)
Nov 17, 2022 22.75 0 +0.00(+0.00%)
Nov 16, 2022 22.80 22.80 22.75 22.75 1,169 +0.00(+0.00%)
Nov 15, 2022 22.50 22.98 22.50 22.75 5,221 +0.00(+0.00%)
Nov 14, 2022 22.97 22.97 22.65 22.75 2,180 -0.18(-0.78%)
Nov 09, 2022 22.93 0 -0.04(-0.18%)
Nov 08, 2022 22.98 22.98 22.53 22.97 2,153 -0.01(-0.04%)
Nov 07, 2022 22.98 22.98 22.50 22.98 1,700 -0.01(-0.04%)
Nov 04, 2022 22.99 22.99 22.99 22.99 1,000 -0.01(-0.04%)
Nov 03, 2022 23.00 23.44 23.00 23.00 2,210 +0.00(+0.00%)
Nov 02, 2022 23.00 23.00 23.00 23.00 200 -0.20(-0.86%)
Nov 01, 2022 23.18 23.20 23.18 23.20 500 +0.25(+1.09%)
Oct 28, 2022 22.95 0 -0.42(-1.80%)
Oct 24, 2022 23.37 20 +0.13(+0.56%)
Oct 19, 2022 23.24 0 +0.19(+0.82%)
Oct 18, 2022 23.50 23.50 22.54 23.05 1,226 +0.06(+0.26%)
Oct 13, 2022 22.99 45 -0.57(-2.42%)
Oct 10, 2022 23.56 0 +0.00(+0.00%)
Oct 06, 2022 23.56 0 -0.07(-0.30%)
Oct 05, 2022 23.63 23.63 22.50 23.63 200 -0.12(-0.51%)
Oct 04, 2022 23.75 23.75 23.14 23.75 200 -0.04(-0.17%)
Oct 03, 2022 22.52 23.79 22.50 23.79 1,100 -0.11(-0.46%)
Sep 30, 2022 23.25 23.90 23.25 23.90 200 -0.03(-0.13%)
Sep 28, 2022 23.93 0 +0.02(+0.08%)
Sep 27, 2022 23.99 23.99 23.00 23.91 1,885 -0.08(-0.33%)
Sep 26, 2022 23.99 23.99 23.99 23.99 150 +0.00(+0.00%)
Sep 22, 2022 23.99 30 +0.00(+0.00%)
Sep 20, 2022 23.99 0 +0.00(+0.00%)
Sep 19, 2022 23.99 23.99 23.99 23.99 833 -0.01(-0.04%)
Sep 16, 2022 24.00 24.00 23.65 24.00 18,133 +0.01(+0.04%)
Sep 15, 2022 23.99 23.99 23.99 23.99 100 +0.34(+1.44%)
Sep 13, 2022 23.65 0 -0.33(-1.38%)
Sep 09, 2022 23.98 0 -0.02(-0.08%)
Aug 31, 2022 24.00 0 -0.17(-0.70%)
Aug 30, 2022 24.00 24.25 24.00 24.17 2,370 +0.17(+0.71%)
Aug 29, 2022 23.75 24.00 23.60 24.00 932 +0.00(+0.00%)
Aug 25, 2022 24.00 39 +0.08(+0.33%)
Aug 24, 2022 23.45 23.95 23.45 23.92 697 -0.02(-0.08%)
Aug 22, 2022 23.94 50 +0.09(+0.38%)
Aug 19, 2022 23.85 23.85 23.85 23.85 938 +0.01(+0.04%)
Aug 16, 2022 23.84 0 -0.01(-0.04%)
Aug 12, 2022 23.85 10 -0.27(-1.12%)
Aug 10, 2022 24.12 0 -0.27(-1.11%)
Aug 05, 2022 24.39 3 -0.06(-0.25%)
Aug 04, 2022 24.44 24.47 24.44 24.45 1,101 +0.23(+0.95%)
Aug 03, 2022 24.22 24.22 23.51 24.22 7,305 -0.27(-1.10%)
Aug 01, 2022 24.49 0 -0.03(-0.12%)
Jul 29, 2022 24.01 24.55 24.01 24.52 401 -0.19(-0.77%)
Jul 28, 2022 25.15 25.49 24.15 24.71 5,200 -0.77(-3.02%)
Jul 27, 2022 25.12 25.49 25.12 25.48 788 -0.02(-0.08%)
Jul 26, 2022 25.03 25.50 25.03 25.50 266 -0.01(-0.04%)
Jul 25, 2022 25.38 25.54 25.38 25.51 300 +0.02(+0.08%)
Jul 22, 2022 25.49 25.49 25.49 25.49 174 -0.08(-0.31%)
Jul 19, 2022 25.57 0 -0.03(-0.12%)
Jul 18, 2022 25.77 25.79 25.22 25.60 1,464 -0.25(-0.97%)
Jul 07, 2022 25.85 0 -0.02(-0.08%)
Jul 06, 2022 25.11 25.87 25.11 25.87 420 +0.00(+0.00%)
Jul 05, 2022 25.45 25.88 25.45 25.87 323 -0.01(-0.04%)
Jul 01, 2022 25.05 25.88 25.05 25.88 459 +0.00(+0.00%)
Jun 30, 2022 25.88 25.88 25.88 25.88 135 +0.00(+0.00%)
Jun 29, 2022 25.88 25.88 25.88 25.88 505 -0.01(-0.04%)
Jun 28, 2022 25.50 26.00 25.04 25.89 2,649 +0.34(+1.33%)
Jun 24, 2022 25.55 0 -0.05(-0.20%)
Jun 23, 2022 25.75 25.75 25.60 25.60 650 -0.20(-0.78%)
Jun 22, 2022 25.80 25.80 25.80 25.80 352 -0.12(-0.46%)
Jun 16, 2022 25.92 64 -1.03(-3.82%)
Jun 15, 2022 26.95 26.95 26.95 26.95 644 +0.00(+0.00%)
Jun 14, 2022 26.95 26.95 26.95 26.95 625 -0.55(-2.00%)
Jun 13, 2022 27.12 27.50 26.21 27.50 1,844 -0.90(-3.17%)
Jun 09, 2022 28.40 0 -0.03(-0.11%)
Jun 02, 2022 28.43 5 -0.02(-0.07%)
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.