F & M Bank Corp. (FMBM)
OTCMKTS · Delayed Price · Currency is USD
31.98
0.00 (0.00%)
Mar 4, 2026, 4:00 PM EST
F & M Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | - | - | - |
| Mar 3, 2026 | 31.50 | 31.98 | 31.50 | 31.98 | 31.98 | - | 501 |
| Mar 2, 2026 | 31.69 | 31.98 | 31.25 | 31.98 | 31.98 | 1.20% | 992 |
| Feb 27, 2026 | 31.98 | 31.98 | 31.10 | 31.60 | 31.60 | 0.19% | 4,558 |
| Feb 25, 2026 | 31.50 | 31.59 | 30.65 | 31.54 | 31.54 | -0.16% | 1,541 |
| Feb 24, 2026 | 31.25 | 31.60 | 30.60 | 31.59 | 31.59 | - | 1,550 |
| Feb 23, 2026 | 31.60 | 31.60 | 30.60 | 31.59 | 31.59 | -0.35% | 2,092 |
| Feb 20, 2026 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | -0.13% | 900 |
| Feb 19, 2026 | 31.67 | 31.74 | 31.67 | 31.74 | 31.74 | 0.03% | 476 |
| Feb 18, 2026 | 31.64 | 31.73 | 31.50 | 31.73 | 31.73 | 0.19% | 839 |
| Feb 17, 2026 | 31.60 | 31.67 | 30.52 | 31.67 | 31.67 | -0.22% | 2,050 |
| Feb 12, 2026 | 31.60 | 31.74 | 31.60 | 31.74 | 31.48 | -0.03% | 502 |
| Feb 11, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.49 | 0.95% | 200 |
| Feb 10, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.19 | -0.94% | 811 |
| Feb 9, 2026 | 31.75 | 31.75 | 31.40 | 31.75 | 31.49 | - | 1,947 |
| Feb 6, 2026 | 31.72 | 32.25 | 31.72 | 31.75 | 31.49 | 0.79% | 821 |
| Feb 4, 2026 | 31.00 | 31.71 | 31.00 | 31.50 | 31.24 | 1.61% | 2,309 |
| Feb 3, 2026 | 30.65 | 31.00 | 30.65 | 31.00 | 30.75 | 0.06% | 620 |
| Feb 2, 2026 | 30.56 | 31.24 | 30.56 | 30.98 | 30.73 | 1.27% | 8,317 |
| Jan 29, 2026 | 30.65 | 30.65 | 30.34 | 30.59 | 30.34 | 0.33% | 801 |
| Jan 28, 2026 | 30.01 | 30.68 | 30.00 | 30.49 | 30.24 | -0.81% | 11,907 |
| Jan 27, 2026 | 30.02 | 30.74 | 30.00 | 30.74 | 30.49 | -0.68% | 1,775 |
| Jan 26, 2026 | 30.00 | 30.95 | 30.00 | 30.95 | 30.70 | 2.15% | 1,805 |
| Jan 23, 2026 | 29.50 | 30.30 | 29.50 | 30.30 | 30.05 | 0.17% | 1,142 |
| Jan 22, 2026 | 29.20 | 30.67 | 29.05 | 30.25 | 30.00 | 3.60% | 12,027 |
| Jan 21, 2026 | 28.90 | 29.20 | 28.90 | 29.20 | 28.96 | 1.04% | 2,593 |
| Jan 20, 2026 | 28.66 | 28.90 | 28.66 | 28.90 | 28.66 | -0.31% | 541 |
| Jan 16, 2026 | 28.97 | 28.99 | 28.97 | 28.99 | 28.75 | 0.07% | 702 |
| Jan 15, 2026 | 28.81 | 28.99 | 28.80 | 28.97 | 28.73 | -0.03% | 4,902 |
| Jan 13, 2026 | 28.81 | 28.98 | 28.75 | 28.98 | 28.74 | -0.03% | 4,357 |
| Jan 12, 2026 | 29.06 | 29.23 | 28.53 | 28.99 | 28.75 | -0.89% | 11,809 |
| Jan 9, 2026 | 29.25 | 29.25 | 29.05 | 29.25 | 29.01 | 0.03% | 2,021 |
| Jan 8, 2026 | 28.90 | 29.24 | 28.90 | 29.24 | 29.00 | 1.18% | 2,715 |
| Jan 7, 2026 | 28.80 | 29.00 | 28.60 | 28.90 | 28.66 | - | 6,694 |
| Jan 6, 2026 | 28.72 | 29.00 | 28.72 | 28.90 | 28.66 | -0.31% | 1,341 |
| Jan 5, 2026 | 28.70 | 28.99 | 28.61 | 28.99 | 28.75 | 1.01% | 2,761 |
| Jan 2, 2026 | 28.61 | 28.75 | 28.60 | 28.70 | 28.46 | -0.17% | 1,188 |
| Dec 30, 2025 | 28.60 | 28.75 | 28.60 | 28.75 | 28.51 | 0.49% | 869 |
| Dec 29, 2025 | 28.50 | 28.74 | 28.50 | 28.61 | 28.38 | 0.42% | 1,837 |
| Dec 26, 2025 | 28.40 | 28.49 | 28.33 | 28.49 | 28.26 | -0.04% | 603 |
| Dec 24, 2025 | 28.49 | 28.50 | 28.49 | 28.50 | 28.27 | 0.35% | 449 |
| Dec 22, 2025 | 28.50 | 28.50 | 28.25 | 28.40 | 28.17 | 0.53% | 3,273 |
| Dec 19, 2025 | 28.28 | 28.49 | 28.25 | 28.25 | 28.02 | - | 4,570 |
| Dec 18, 2025 | 28.14 | 28.25 | 28.14 | 28.25 | 28.02 | 0.89% | 3,504 |
| Dec 17, 2025 | 28.07 | 28.07 | 28.00 | 28.00 | 27.77 | 0.18% | 5,224 |
| Dec 16, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.72 | - | 25,000 |
| Dec 15, 2025 | 27.85 | 28.24 | 27.80 | 27.95 | 27.72 | 0.54% | 22,226 |
| Dec 12, 2025 | 28.00 | 28.00 | 27.75 | 27.80 | 27.57 | 0.18% | 6,369 |
| Dec 11, 2025 | 27.70 | 27.77 | 27.70 | 27.75 | 27.52 | 0.18% | 5,761 |
| Dec 10, 2025 | 27.70 | 27.70 | 27.50 | 27.70 | 27.47 | 0.73% | 590 |