F & M Bank Corp. (FMBM)
OTCMKTS · Delayed Price · Currency is USD
25.47
+0.57 (2.29%)
Sep 17, 2025, 3:16 PM EDT
F & M Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.00 | 25.47 | 25.00 | 25.47 | 25.47 | 2.29% | 500 |
| Sep 16, 2025 | 24.75 | 25.00 | 24.75 | 24.90 | 24.90 | -0.40% | 3,300 |
| Sep 15, 2025 | 24.75 | 25.00 | 24.50 | 25.00 | 25.00 | 1.30% | 1,035 |
| Sep 12, 2025 | 24.45 | 24.68 | 24.45 | 24.68 | 24.68 | - | 1,427 |
| Sep 11, 2025 | 24.45 | 24.68 | 24.45 | 24.68 | 24.68 | 0.94% | 48,043 |
| Sep 10, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 100 |
| Sep 9, 2025 | 24.20 | 24.45 | 24.20 | 24.45 | 24.45 | -0.16% | 700 |
| Sep 8, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - | 50 |
| Sep 5, 2025 | 23.90 | 24.49 | 23.90 | 24.49 | 24.49 | 2.04% | 1,800 |
| Sep 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.05% | 120 |
| Sep 2, 2025 | 23.53 | 23.75 | 23.53 | 23.75 | 23.75 | -1.04% | 3,221 |
| Aug 29, 2025 | 23.79 | 24.00 | 23.79 | 24.00 | 24.00 | 1.27% | 468 |
| Aug 28, 2025 | 23.75 | 23.75 | 23.49 | 23.70 | 23.70 | -0.21% | 1,952 |
| Aug 27, 2025 | 23.70 | 23.75 | 23.70 | 23.75 | 23.75 | - | 2,312 |
| Aug 26, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.42% | 500 |
| Aug 25, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | - |
| Aug 22, 2025 | 23.39 | 23.90 | 23.39 | 23.85 | 23.85 | 1.92% | 2,578 |
| Aug 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 19, 2025 | 23.35 | 23.40 | 23.35 | 23.40 | 23.40 | 0.21% | 601 |
| Aug 18, 2025 | 23.26 | 23.35 | 23.26 | 23.35 | 23.35 | -0.55% | 400 |
| Aug 15, 2025 | 23.27 | 23.48 | 23.20 | 23.48 | 23.48 | 0.82% | 682 |
| Aug 14, 2025 | 23.38 | 23.38 | 23.10 | 23.29 | 23.29 | -0.85% | 3,941 |
| Aug 13, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.23 | 0.60% | 100 |
| Aug 12, 2025 | 23.20 | 23.35 | 23.10 | 23.35 | 23.09 | -0.55% | 2,854 |
| Aug 11, 2025 | 23.27 | 23.50 | 23.27 | 23.48 | 23.22 | -0.09% | 650 |
| Aug 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.24 | - | 100 |
| Aug 7, 2025 | 23.02 | 23.50 | 23.00 | 23.50 | 23.24 | 0.69% | 5,508 |
| Aug 6, 2025 | 23.40 | 23.40 | 22.96 | 23.34 | 23.08 | -0.30% | 17,747 |
| Aug 5, 2025 | 23.43 | 23.49 | 23.41 | 23.41 | 23.15 | 0.04% | 400 |
| Aug 4, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | 23.14 | - | 7,028 |
| Aug 1, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.14 | 3.08% | 1,101 |
| Jul 31, 2025 | 22.10 | 22.70 | 22.10 | 22.70 | 22.45 | 2.71% | 8,379 |
| Jul 30, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.86 | 0.45% | 314 |
| Jul 29, 2025 | 22.00 | 22.00 | 21.86 | 22.00 | 21.76 | - | 7,402 |
| Jul 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 0.05% | 1,000 |
| Jul 25, 2025 | 21.81 | 21.99 | 21.80 | 21.99 | 21.75 | 0.41% | 890 |
| Jul 24, 2025 | 22.10 | 22.25 | 21.80 | 21.90 | 21.66 | -0.45% | 3,046 |
| Jul 23, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 21.76 | 0.92% | 2,179 |
| Jul 22, 2025 | 21.72 | 21.80 | 21.70 | 21.80 | 21.56 | -0.46% | 450 |
| Jul 21, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.66 | 1.39% | 9,379 |
| Jul 18, 2025 | 21.82 | 21.99 | 21.55 | 21.60 | 21.36 | -1.82% | 6,505 |
| Jul 17, 2025 | 21.95 | 22.00 | 21.81 | 22.00 | 21.76 | - | 3,000 |
| Jul 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | - | 15 |
| Jul 15, 2025 | 22.00 | 22.10 | 21.70 | 22.00 | 21.76 | -0.90% | 4,400 |
| Jul 14, 2025 | 22.00 | 22.25 | 22.00 | 22.20 | 21.96 | 1.14% | 2,345 |
| Jul 11, 2025 | 21.80 | 21.95 | 21.80 | 21.95 | 21.71 | -0.23% | 790 |
| Jul 10, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 21.76 | -0.90% | 1,600 |
| Jul 9, 2025 | 22.00 | 22.45 | 22.00 | 22.20 | 21.96 | -1.11% | 3,555 |