F & M Bank Corp. (FMBM)
OTCMKTS · Delayed Price · Currency is USD
26.94
+0.28 (1.05%)
Nov 25, 2025, 10:14 AM EST
F & M Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 26.71 | 26.91 | 26.66 | 26.66 | 26.66 | 0.44% | 5,025 |
| Nov 21, 2025 | 26.55 | 26.55 | 26.54 | 26.54 | 26.54 | -0.41% | 2,860 |
| Nov 19, 2025 | 26.55 | 26.65 | 26.55 | 26.65 | 26.65 | - | 1,661 |
| Nov 18, 2025 | 26.80 | 26.80 | 26.65 | 26.65 | 26.65 | -0.19% | 1,170 |
| Nov 17, 2025 | 26.77 | 26.89 | 26.60 | 26.70 | 26.70 | -0.93% | 2,137 |
| Nov 14, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.55% | 625 |
| Nov 11, 2025 | 27.00 | 27.10 | 26.56 | 27.10 | 26.84 | -0.18% | 7,532 |
| Nov 10, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 26.89 | - | 200 |
| Nov 7, 2025 | 26.65 | 27.15 | 26.65 | 27.15 | 26.89 | 0.97% | 741 |
| Nov 6, 2025 | 26.66 | 26.89 | 26.66 | 26.89 | 26.63 | 0.07% | 600 |
| Nov 5, 2025 | 26.73 | 26.89 | 26.50 | 26.87 | 26.61 | -0.59% | 4,208 |
| Nov 4, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.77 | 1.05% | 208 |
| Oct 31, 2025 | 26.75 | 26.75 | 26.51 | 26.75 | 26.49 | - | 7,603 |
| Oct 30, 2025 | 26.76 | 26.76 | 26.51 | 26.75 | 26.49 | - | 3,836 |
| Oct 29, 2025 | 26.87 | 26.90 | 26.55 | 26.75 | 26.49 | -0.41% | 2,586 |
| Oct 28, 2025 | 26.85 | 27.09 | 26.85 | 26.86 | 26.60 | -0.33% | 11,425 |
| Oct 27, 2025 | 26.61 | 27.08 | 26.61 | 26.95 | 26.69 | -0.55% | 5,238 |
| Oct 23, 2025 | 26.80 | 27.10 | 26.80 | 27.10 | 26.84 | 0.37% | 383 |
| Oct 21, 2025 | 26.81 | 27.00 | 26.81 | 27.00 | 26.74 | -0.52% | 1,300 |
| Oct 17, 2025 | 26.82 | 27.29 | 26.81 | 27.14 | 26.88 | -0.55% | 11,638 |
| Oct 16, 2025 | 27.06 | 27.29 | 26.79 | 27.29 | 27.03 | -0.04% | 2,001 |
| Oct 15, 2025 | 27.02 | 27.30 | 27.02 | 27.30 | 27.04 | -0.62% | 1,034 |
| Oct 14, 2025 | 26.91 | 27.47 | 26.60 | 27.47 | 27.21 | -0.11% | 4,811 |
| Oct 13, 2025 | 27.30 | 27.50 | 27.30 | 27.50 | 27.24 | 2.23% | 433 |
| Oct 10, 2025 | 26.88 | 27.26 | 26.75 | 26.90 | 26.64 | -1.47% | 1,466 |
| Oct 9, 2025 | 26.85 | 27.30 | 26.56 | 27.30 | 27.04 | -0.18% | 1,451 |
| Oct 6, 2025 | 26.70 | 27.46 | 26.70 | 27.35 | 27.09 | - | 7,242 |
| Oct 3, 2025 | 25.80 | 27.35 | 25.80 | 27.35 | 27.09 | 6.84% | 13,672 |
| Oct 2, 2025 | 25.70 | 25.70 | 25.60 | 25.60 | 25.35 | -0.39% | 200 |
| Oct 1, 2025 | 25.65 | 25.94 | 25.45 | 25.70 | 25.45 | -0.77% | 19,991 |
| Sep 30, 2025 | 25.80 | 25.90 | 25.80 | 25.90 | 25.65 | 0.23% | 4,612 |
| Sep 26, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.59 | -0.04% | 150 |
| Sep 25, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.60 | -0.58% | 2,003 |
| Sep 24, 2025 | 25.80 | 26.00 | 25.24 | 26.00 | 25.75 | - | 950 |
| Sep 23, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 25.75 | - | 700 |
| Sep 22, 2025 | 26.00 | 26.00 | 25.24 | 26.00 | 25.75 | 0.68% | 663 |
| Sep 19, 2025 | 25.82 | 25.90 | 25.80 | 25.82 | 25.58 | -0.29% | 1,211 |
| Sep 18, 2025 | 25.20 | 25.92 | 25.20 | 25.90 | 25.65 | 1.69% | 2,430 |
| Sep 17, 2025 | 25.00 | 25.47 | 25.00 | 25.47 | 25.23 | 2.29% | 500 |
| Sep 16, 2025 | 24.75 | 25.00 | 24.75 | 24.90 | 24.66 | -0.40% | 3,300 |
| Sep 15, 2025 | 24.75 | 25.00 | 24.50 | 25.00 | 24.76 | 1.30% | 1,035 |
| Sep 12, 2025 | 24.45 | 24.68 | 24.45 | 24.68 | 24.44 | - | 1,427 |
| Sep 11, 2025 | 24.45 | 24.68 | 24.45 | 24.68 | 24.44 | 0.94% | 48,043 |
| Sep 10, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.22 | - | 100 |
| Sep 9, 2025 | 24.20 | 24.45 | 24.20 | 24.45 | 24.22 | -0.16% | 700 |
| Sep 5, 2025 | 23.90 | 24.49 | 23.90 | 24.49 | 24.26 | 2.04% | 1,800 |
| Sep 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | 1.05% | 120 |
| Sep 2, 2025 | 23.53 | 23.75 | 23.53 | 23.75 | 23.52 | -1.04% | 3,221 |
| Aug 29, 2025 | 23.79 | 24.00 | 23.79 | 24.00 | 23.77 | 1.27% | 468 |
| Aug 28, 2025 | 23.75 | 23.75 | 23.49 | 23.70 | 23.47 | -0.21% | 1,952 |