F & M Bank Corp. (FMBM)
OTCMKTS
· Delayed Price · Currency is USD
20.74
+0.47 (2.32%)
Jun 6, 2025, 3:00 PM EDT
F & M Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 20.25 | 20.74 | 20.25 | 20.74 | 20.74 | 2.32% | 4,061 |
| Jun 5, 2025 | 20.25 | 20.50 | 20.10 | 20.27 | 20.27 | 2.06% | 2,679 |
| Jun 4, 2025 | 19.76 | 19.90 | 19.76 | 19.86 | 19.86 | -1.93% | 1,110 |
| Jun 3, 2025 | 20.00 | 20.25 | 20.00 | 20.25 | 20.25 | 1.25% | 2,703 |
| Jun 2, 2025 | 19.74 | 20.00 | 19.74 | 20.00 | 20.00 | 1.32% | 2,556 |
| May 30, 2025 | 19.74 | 19.74 | 19.45 | 19.74 | 19.74 | -0.05% | 710 |
| May 29, 2025 | 19.81 | 19.90 | 19.60 | 19.75 | 19.75 | 1.02% | 2,969 |
| May 28, 2025 | 19.41 | 19.91 | 19.20 | 19.55 | 19.55 | 0.88% | 2,998 |
| May 27, 2025 | 19.55 | 19.55 | 19.38 | 19.38 | 19.38 | -0.92% | 1,007 |
| May 23, 2025 | 19.56 | 19.56 | 19.55 | 19.56 | 19.56 | 0.05% | 1,200 |
| May 22, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.05% | 199 |
| May 21, 2025 | 19.79 | 19.79 | 19.56 | 19.56 | 19.56 | -1.06% | 582 |
| May 20, 2025 | 19.78 | 19.78 | 19.77 | 19.77 | 19.77 | 1.13% | 380 |
| May 19, 2025 | 19.56 | 19.56 | 19.55 | 19.55 | 19.55 | -0.05% | 565 |
| May 16, 2025 | 19.75 | 19.79 | 19.30 | 19.56 | 19.56 | -0.96% | 2,628 |
| May 15, 2025 | 20.06 | 25.05 | 19.66 | 19.75 | 19.75 | -3.66% | 4,925 |
| May 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.23 | - | 100 |
| May 13, 2025 | 20.65 | 20.97 | 20.00 | 20.50 | 20.23 | -2.24% | 3,892 |
| May 12, 2025 | 20.97 | 20.97 | 20.60 | 20.97 | 20.70 | 1.55% | 2,541 |
| May 9, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.38 | - | 5,000 |
| May 8, 2025 | 20.58 | 20.94 | 20.56 | 20.65 | 20.38 | -1.43% | 1,550 |
| May 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.68 | 0.24% | 170 |
| May 6, 2025 | 20.27 | 20.90 | 20.25 | 20.90 | 20.63 | -0.24% | 3,100 |
| May 5, 2025 | 20.51 | 20.95 | 20.25 | 20.95 | 20.68 | 2.15% | 1,591 |
| May 2, 2025 | 20.25 | 20.99 | 20.25 | 20.51 | 20.24 | 2.55% | 1,513 |
| May 1, 2025 | 19.98 | 20.00 | 19.98 | 20.00 | 19.74 | 0.05% | 1,167 |
| Apr 30, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.73 | - | 949 |
| Apr 29, 2025 | 19.92 | 19.99 | 19.16 | 19.99 | 19.73 | 0.15% | 2,865 |
| Apr 28, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.70 | - | - |
| Apr 25, 2025 | 19.52 | 19.96 | 19.50 | 19.96 | 19.70 | -0.05% | 950 |
| Apr 24, 2025 | 19.51 | 19.98 | 19.50 | 19.97 | 19.71 | -0.10% | 1,500 |
| Apr 23, 2025 | 19.20 | 19.99 | 19.04 | 19.99 | 19.73 | -0.05% | 1,410 |
| Apr 22, 2025 | 19.01 | 20.00 | 19.00 | 20.00 | 19.74 | 0.96% | 850 |
| Apr 21, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.55 | 0.30% | 300 |
| Apr 17, 2025 | 18.81 | 19.75 | 18.81 | 19.75 | 19.49 | 0.51% | 1,742 |
| Apr 16, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.40 | - | 108 |
| Apr 15, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.40 | - | - |
| Apr 14, 2025 | 18.61 | 19.65 | 18.61 | 19.65 | 19.40 | 0.26% | 220 |
| Apr 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.35 | - | 35 |
| Apr 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.35 | - | - |
| Apr 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.35 | - | 1,822 |
| Apr 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.35 | - | - |
| Apr 7, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.35 | - | 1,113 |
| Apr 4, 2025 | 18.56 | 19.60 | 18.56 | 19.60 | 19.35 | - | 2,140 |
| Apr 3, 2025 | 18.50 | 19.60 | 17.76 | 19.60 | 19.35 | 4.03% | 2,800 |
| Apr 2, 2025 | 18.51 | 18.84 | 18.27 | 18.84 | 18.60 | -0.37% | 1,950 |
| Apr 1, 2025 | 18.91 | 18.91 | 18.71 | 18.91 | 18.66 | -2.07% | 800 |
| Mar 31, 2025 | 18.90 | 19.31 | 18.90 | 19.31 | 19.06 | 1.63% | 600 |
| Mar 28, 2025 | 18.75 | 19.00 | 18.75 | 19.00 | 18.75 | - | 300 |
| Mar 27, 2025 | 18.91 | 19.32 | 18.51 | 19.00 | 18.75 | -1.66% | 4,700 |