F & M Bank Corp. (FMBM)
OTCMKTS
· Delayed Price · Currency is USD
19.31
0.00 (0.00%)
Mar 21, 2025, 4:00 PM EST
F & M Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - | - |
| Mar 20, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - | 5 |
| Mar 19, 2025 | 19.31 | 19.31 | 19.09 | 19.31 | 19.31 | 1.10% | 300 |
| Mar 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Mar 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Mar 14, 2025 | 18.85 | 19.10 | 18.31 | 19.10 | 19.10 | 1.65% | 6,875 |
| Mar 13, 2025 | 18.78 | 18.85 | 18.78 | 18.79 | 18.79 | 0.48% | 4,610 |
| Mar 12, 2025 | 19.00 | 19.49 | 18.03 | 18.70 | 18.70 | -4.10% | 5,650 |
| Mar 11, 2025 | 18.81 | 19.59 | 18.80 | 19.50 | 19.50 | 1.62% | 1,283 |
| Mar 10, 2025 | 19.22 | 19.22 | 19.19 | 19.19 | 19.19 | -1.99% | 550 |
| Mar 7, 2025 | 19.21 | 19.60 | 18.78 | 19.58 | 19.58 | -0.36% | 8,289 |
| Mar 6, 2025 | 19.49 | 19.65 | 19.49 | 19.65 | 19.65 | 0.77% | 401 |
| Mar 5, 2025 | 19.36 | 19.84 | 19.16 | 19.50 | 19.50 | 0.78% | 1,819 |
| Mar 4, 2025 | 19.55 | 19.99 | 19.26 | 19.35 | 19.35 | -5.38% | 10,155 |
| Mar 3, 2025 | 20.25 | 20.45 | 20.00 | 20.45 | 20.45 | - | 1,742 |
| Feb 28, 2025 | 20.44 | 20.45 | 20.44 | 20.45 | 20.45 | - | 385 |
| Feb 27, 2025 | 20.94 | 20.94 | 20.26 | 20.45 | 20.45 | -1.92% | 5,577 |
| Feb 26, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Feb 25, 2025 | 20.51 | 20.86 | 20.35 | 20.85 | 20.85 | -0.19% | 1,945 |
| Feb 24, 2025 | 20.57 | 20.89 | 20.51 | 20.89 | 20.89 | -0.24% | 1,150 |
| Feb 21, 2025 | 20.42 | 20.94 | 20.42 | 20.94 | 20.94 | - | 778 |
| Feb 20, 2025 | 20.50 | 20.94 | 20.50 | 20.94 | 20.94 | 0.05% | 2,501 |
| Feb 19, 2025 | 20.41 | 20.93 | 20.40 | 20.93 | 20.93 | -0.05% | 719 |
| Feb 18, 2025 | 20.00 | 20.94 | 19.75 | 20.94 | 20.94 | 4.70% | 3,200 |
| Feb 14, 2025 | 20.99 | 20.99 | 19.72 | 20.00 | 20.00 | 0.76% | 2,643 |
| Feb 13, 2025 | 20.40 | 20.40 | 19.51 | 19.85 | 19.60 | -3.17% | 1,290 |
| Feb 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.24 | -1.91% | 394 |
| Feb 11, 2025 | 20.75 | 20.90 | 20.61 | 20.90 | 20.63 | -0.38% | 5,250 |
| Feb 10, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.71 | - | - |
| Feb 7, 2025 | 20.50 | 20.98 | 20.50 | 20.98 | 20.71 | - | 200 |
| Feb 6, 2025 | 20.55 | 20.98 | 20.55 | 20.98 | 20.71 | - | 5,305 |
| Feb 5, 2025 | 20.22 | 20.99 | 20.22 | 20.98 | 20.71 | 4.04% | 1,121 |
| Feb 4, 2025 | 20.24 | 20.24 | 20.17 | 20.17 | 19.91 | -0.17% | 601 |
| Feb 3, 2025 | 20.22 | 20.22 | 20.15 | 20.20 | 19.94 | 1.00% | 2,075 |
| Jan 31, 2025 | 19.94 | 20.00 | 19.94 | 20.00 | 19.74 | 0.40% | 401 |
| Jan 30, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.66 | - | - |
| Jan 29, 2025 | 19.94 | 19.94 | 19.92 | 19.92 | 19.66 | -0.15% | 1,560 |
| Jan 28, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.69 | - | 40 |
| Jan 27, 2025 | 19.46 | 19.95 | 19.46 | 19.95 | 19.69 | -0.20% | 786 |
| Jan 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.73 | - | 61 |
| Jan 23, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.73 | - | - |
| Jan 22, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.73 | - | - |
| Jan 21, 2025 | 20.11 | 20.24 | 19.36 | 19.99 | 19.73 | -0.05% | 3,375 |
| Jan 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - | 5 |
| Jan 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - | 1 |
| Jan 15, 2025 | 19.60 | 20.25 | 19.59 | 20.00 | 19.74 | - | 2,102 |
| Jan 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - | 8 |
| Jan 13, 2025 | 19.36 | 20.00 | 19.35 | 20.00 | 19.74 | 2.04% | 2,496 |
| Jan 10, 2025 | 19.50 | 19.60 | 19.35 | 19.60 | 19.35 | - | 450 |
| Jan 8, 2025 | 19.96 | 19.96 | 19.50 | 19.60 | 19.35 | -0.05% | 700 |