F & M Bank Corp. (FMBM)
OTCMKTS · Delayed Price · Currency is USD
28.99
+0.02 (0.07%)
At close: Jan 16, 2026
F & M Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 28.97 | 28.99 | 28.97 | 28.99 | 28.99 | 0.07% | 702 |
| Jan 15, 2026 | 28.81 | 28.99 | 28.80 | 28.97 | 28.97 | -0.03% | 4,902 |
| Jan 13, 2026 | 28.81 | 28.98 | 28.75 | 28.98 | 28.98 | -0.03% | 4,357 |
| Jan 12, 2026 | 29.06 | 29.23 | 28.53 | 28.99 | 28.99 | -0.89% | 11,809 |
| Jan 9, 2026 | 29.25 | 29.25 | 29.05 | 29.25 | 29.25 | 0.03% | 2,021 |
| Jan 8, 2026 | 28.90 | 29.24 | 28.90 | 29.24 | 29.24 | 1.18% | 2,715 |
| Jan 7, 2026 | 28.80 | 29.00 | 28.60 | 28.90 | 28.90 | - | 6,694 |
| Jan 6, 2026 | 28.72 | 29.00 | 28.72 | 28.90 | 28.90 | -0.31% | 1,341 |
| Jan 5, 2026 | 28.70 | 28.99 | 28.61 | 28.99 | 28.99 | 1.01% | 2,761 |
| Jan 2, 2026 | 28.61 | 28.75 | 28.60 | 28.70 | 28.70 | -0.17% | 1,188 |
| Dec 30, 2025 | 28.60 | 28.75 | 28.60 | 28.75 | 28.75 | 0.49% | 869 |
| Dec 29, 2025 | 28.50 | 28.74 | 28.50 | 28.61 | 28.61 | 0.42% | 1,837 |
| Dec 26, 2025 | 28.40 | 28.49 | 28.33 | 28.49 | 28.49 | -0.04% | 603 |
| Dec 24, 2025 | 28.49 | 28.50 | 28.49 | 28.50 | 28.50 | 0.35% | 449 |
| Dec 22, 2025 | 28.50 | 28.50 | 28.25 | 28.40 | 28.40 | 0.53% | 3,273 |
| Dec 19, 2025 | 28.28 | 28.49 | 28.25 | 28.25 | 28.25 | - | 4,570 |
| Dec 18, 2025 | 28.14 | 28.25 | 28.14 | 28.25 | 28.25 | 0.89% | 3,504 |
| Dec 17, 2025 | 28.07 | 28.07 | 28.00 | 28.00 | 28.00 | 0.18% | 5,224 |
| Dec 16, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | 25,000 |
| Dec 15, 2025 | 27.85 | 28.24 | 27.80 | 27.95 | 27.95 | 0.54% | 22,226 |
| Dec 12, 2025 | 28.00 | 28.00 | 27.75 | 27.80 | 27.80 | 0.18% | 6,369 |
| Dec 11, 2025 | 27.70 | 27.77 | 27.70 | 27.75 | 27.75 | 0.18% | 5,761 |
| Dec 10, 2025 | 27.70 | 27.70 | 27.50 | 27.70 | 27.70 | 0.73% | 590 |
| Dec 9, 2025 | 27.40 | 27.50 | 27.40 | 27.50 | 27.50 | 0.36% | 4,166 |
| Dec 8, 2025 | 27.36 | 27.40 | 27.35 | 27.40 | 27.40 | 0.18% | 5,843 |
| Dec 5, 2025 | 27.36 | 27.46 | 27.15 | 27.35 | 27.35 | -0.32% | 31,532 |
| Dec 4, 2025 | 27.30 | 27.44 | 27.30 | 27.44 | 27.44 | 0.47% | 5,302 |
| Dec 3, 2025 | 27.11 | 27.35 | 27.11 | 27.31 | 27.31 | 0.74% | 23,172 |
| Dec 2, 2025 | 27.11 | 27.15 | 26.95 | 27.11 | 27.11 | -0.09% | 2,281 |
| Dec 1, 2025 | 27.20 | 27.20 | 27.06 | 27.14 | 27.13 | -0.20% | 1,707 |
| Nov 28, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.89% | 124 |
| Nov 26, 2025 | 26.75 | 27.20 | 26.75 | 26.95 | 26.95 | 0.22% | 10,083 |
| Nov 25, 2025 | 26.94 | 26.94 | 26.67 | 26.89 | 26.89 | 0.86% | 1,776 |
| 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 |