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: 3:39 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 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%)
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.