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 +0.10 (+0.60%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 12, 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 (%)
Sep 27, 2021 28.45 28.45 28.45 0 +0.06(+0.21%)
Sep 23, 2021 28.39 28.39 28.39 2 +0.38(+1.36%)
Sep 22, 2021 28.40 28.40 28.01 28.01 480 -0.19(-0.67%)
Sep 16, 2021 28.20 28.20 28.20 1 -0.20(-0.70%)
Sep 15, 2021 28.40 28.40 28.40 28.40 502 +0.12(+0.42%)
Sep 13, 2021 28.28 28.28 28.28 0 -0.10(-0.35%)
Sep 09, 2021 28.38 28.38 28.38 0 -0.02(-0.07%)
Sep 08, 2021 28.20 28.40 28.20 28.40 558 +0.00(+0.00%)
Sep 02, 2021 28.40 28.40 28.40 10 +0.00(+0.00%)
Sep 01, 2021 28.27 28.40 28.01 28.40 756 -0.03(-0.11%)
Aug 31, 2021 28.43 28.43 28.43 28.43 100 -0.02(-0.07%)
Aug 30, 2021 28.07 28.45 28.07 28.45 1,409 +0.00(+0.00%)
Aug 27, 2021 28.10 28.45 28.10 28.45 1,889 -0.05(-0.18%)
Aug 26, 2021 28.50 28.50 28.25 28.50 3,299 +0.25(+0.88%)
Aug 23, 2021 28.25 28.25 28.25 1 -0.25(-0.88%)
Aug 18, 2021 28.50 28.50 28.50 0 -0.25(-0.87%)
Aug 12, 2021 28.75 28.75 28.75 0 +0.00(+0.00%)
Aug 10, 2021 28.75 28.75 28.75 0 -0.00(-0.00%)
Aug 06, 2021 28.75 28.75 28.75 0 +0.00(+0.00%)
Aug 05, 2021 28.75 28.75 28.75 28.75 715 +0.00(+0.00%)
Aug 03, 2021 28.75 28.75 28.75 22 -0.20(-0.69%)
Aug 02, 2021 28.40 28.95 28.40 28.95 752 +0.00(+0.00%)
Jul 29, 2021 28.95 28.95 28.95 30 -0.45(-1.53%)
Jul 28, 2021 29.42 29.42 29.40 29.40 200 +0.00(+0.00%)
Jul 27, 2021 29.40 29.40 29.01 29.40 1,412 +0.40(+1.38%)
Jul 23, 2021 29.00 29.00 29.00 0 +0.28(+0.97%)
Jul 21, 2021 28.72 28.72 28.72 0 -0.28(-0.97%)
Jul 16, 2021 29.00 29.00 29.00 81 -0.25(-0.85%)
Jul 15, 2021 28.70 29.49 28.70 29.25 2,700 -0.24(-0.81%)
Jul 14, 2021 29.49 29.49 29.49 29.49 200 -0.01(-0.03%)
Jul 13, 2021 28.75 29.50 28.75 29.50 2,100 +0.00(+0.00%)
Jul 08, 2021 29.50 29.50 29.50 0 +0.10(+0.34%)
Jul 06, 2021 29.40 29.40 29.40 20 -0.10(-0.34%)
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.