F & M Bank Corp. (FMBM)
OTCMKTS · Delayed Price · Currency is USD
26.90
+0.24 (0.90%)
Oct 10, 2025, 3:39 PM EDT
F & M Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.88 | 27.26 | 26.75 | 26.90 | 26.90 | -1.47% | 1,466 |
| Oct 9, 2025 | 26.85 | 27.30 | 26.56 | 27.30 | 27.30 | -0.18% | 1,451 |
| Oct 8, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | - |
| Oct 7, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 52 |
| Oct 6, 2025 | 26.70 | 27.46 | 26.70 | 27.35 | 27.35 | - | 7,242 |
| Oct 3, 2025 | 25.80 | 27.35 | 25.80 | 27.35 | 27.35 | 6.84% | 13,672 |
| Oct 2, 2025 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | -0.39% | 200 |
| Oct 1, 2025 | 25.65 | 25.94 | 25.45 | 25.70 | 25.70 | -0.77% | 19,991 |
| Sep 30, 2025 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 0.23% | 4,612 |
| Sep 29, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Sep 26, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.04% | 150 |
| Sep 25, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.58% | 2,003 |
| Sep 24, 2025 | 25.80 | 26.00 | 25.24 | 26.00 | 26.00 | - | 950 |
| Sep 23, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | - | 700 |
| Sep 22, 2025 | 26.00 | 26.00 | 25.24 | 26.00 | 26.00 | 0.68% | 663 |
| Sep 19, 2025 | 25.82 | 25.90 | 25.80 | 25.82 | 25.82 | -0.29% | 1,211 |
| Sep 18, 2025 | 25.20 | 25.92 | 25.20 | 25.90 | 25.90 | 1.69% | 2,430 |
| 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 |