Skip to main content
logo
F & M Bank Corp. (FMBM)
OTCMKTS · Delayed Price · Currency is USD
28.25
+0.25 (0.89%)
Dec 18, 2025, 9:30 AM EST

F & M Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202528.1428.2528.1428.2528.250.89%3,504
Dec 17, 202528.0728.0728.0028.0028.000.18%5,224
Dec 16, 202527.9527.9527.9527.9527.95-25,000
Dec 15, 202527.8528.2427.8027.9527.950.54%22,226
Dec 12, 202528.0028.0027.7527.8027.800.18%6,369
Dec 11, 202527.7027.7727.7027.7527.750.18%5,761
Dec 10, 202527.7027.7027.5027.7027.700.73%590
Dec 9, 202527.4027.5027.4027.5027.500.36%4,166
Dec 8, 202527.3627.4027.3527.4027.400.18%5,843
Dec 5, 202527.3627.4627.1527.3527.35-0.32%31,532
Dec 4, 202527.3027.4427.3027.4427.440.47%5,302
Dec 3, 202527.1127.3527.1127.3127.310.74%23,172
Dec 2, 202527.1127.1526.9527.1127.11-0.09%2,281
Dec 1, 202527.2027.2027.0627.1427.13-0.20%1,707
Nov 28, 202527.1927.1927.1927.1927.190.89%124
Nov 26, 202526.7527.2026.7526.9526.950.22%10,083
Nov 25, 202526.9426.9426.6726.8926.890.86%1,776
Nov 24, 202526.7126.9126.6626.6626.660.44%5,025
Nov 21, 202526.5526.5526.5426.5426.54-0.41%2,860
Nov 19, 202526.5526.6526.5526.6526.65-1,661
Nov 18, 202526.8026.8026.6526.6526.65-0.19%1,170
Nov 17, 202526.7726.8926.6026.7026.70-0.93%2,137
Nov 14, 202526.9526.9526.9526.9526.95-0.55%625
Nov 11, 202527.0027.1026.5627.1026.84-0.18%7,532
Nov 10, 202527.1527.1527.1527.1526.89-200
Nov 7, 202526.6527.1526.6527.1526.890.97%741
Nov 6, 202526.6626.8926.6626.8926.630.07%600
Nov 5, 202526.7326.8926.5026.8726.61-0.59%4,208
Nov 4, 202527.0327.0327.0327.0326.771.05%208
Oct 31, 202526.7526.7526.5126.7526.49-7,603
Oct 30, 202526.7626.7626.5126.7526.49-3,836
Oct 29, 202526.8726.9026.5526.7526.49-0.41%2,586
Oct 28, 202526.8527.0926.8526.8626.60-0.33%11,425
Oct 27, 202526.6127.0826.6126.9526.69-0.55%5,238
Oct 23, 202526.8027.1026.8027.1026.840.37%383
Oct 21, 202526.8127.0026.8127.0026.74-0.52%1,300
Oct 17, 202526.8227.2926.8127.1426.88-0.55%11,638
Oct 16, 202527.0627.2926.7927.2927.03-0.04%2,001
Oct 15, 202527.0227.3027.0227.3027.04-0.62%1,034
Oct 14, 202526.9127.4726.6027.4727.21-0.11%4,811
Oct 13, 202527.3027.5027.3027.5027.242.23%433
Oct 10, 202526.8827.2626.7526.9026.64-1.47%1,466
Oct 9, 202526.8527.3026.5627.3027.04-0.18%1,451
Oct 6, 202526.7027.4626.7027.3527.09-7,242
Oct 3, 202525.8027.3525.8027.3527.096.84%13,672
Oct 2, 202525.7025.7025.6025.6025.35-0.39%200
Oct 1, 202525.6525.9425.4525.7025.45-0.77%19,991
Sep 30, 202525.8025.9025.8025.9025.650.23%4,612
Sep 26, 202525.8425.8425.8425.8425.59-0.04%150
Sep 25, 202525.8525.8525.8525.8525.60-0.58%2,003