F & M Bank Corp. (FMBM)
OTCMKTS · Delayed Price · Currency is USD
21.95
+0.62 (2.91%)
Jul 2, 2025, 3:33 PM EDT

F & M Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202521.4521.4521.4521.45-0.56%100
Jul 1, 202520.8521.3320.7021.3321.331.57%6,288
Jun 30, 202520.8521.0020.8521.0021.00-307
Jun 27, 202520.8521.2520.8521.0021.00-1.18%2,301
Jun 26, 202520.9121.2520.8021.2521.25-2,302
Jun 25, 202520.9021.2520.9021.2521.251.19%300
Jun 24, 202521.0021.0020.6721.0021.000.05%6,604
Jun 23, 202520.6721.0020.5020.9920.990.24%1,630
Jun 20, 202520.6220.9420.6220.9420.940.05%719
Jun 18, 202520.6120.9520.5020.9320.930.05%3,500
Jun 17, 202520.5220.9420.5120.9220.92-0.29%1,823
Jun 16, 202520.9821.0020.9820.9820.98-0.10%1,009
Jun 13, 202521.0021.0021.0021.0021.000.72%101
Jun 12, 202520.8520.8520.8520.8520.85--
Jun 11, 202520.4920.8520.4920.8520.851.71%2,155
Jun 10, 202520.5020.5020.4020.5020.50-8,301
Jun 9, 202520.5520.8520.5020.5020.50-1.16%14,543
Jun 6, 202520.2520.7420.2520.7420.742.32%4,061
Jun 5, 202520.2520.5020.1020.2720.272.06%2,679
Jun 4, 202519.7619.9019.7619.8619.86-1.93%1,110
Jun 3, 202520.0020.2520.0020.2520.251.25%2,703
Jun 2, 202519.7420.0019.7420.0020.001.32%2,556
May 30, 202519.7419.7419.4519.7419.74-0.05%710
May 29, 202519.8119.9019.6019.7519.751.02%2,969
May 28, 202519.4119.9119.2019.5519.550.88%2,998
May 27, 202519.5519.5519.3819.3819.38-0.92%1,007
May 23, 202519.5619.5619.5519.5619.560.05%1,200
May 22, 202519.5519.5519.5519.5519.55-0.05%199
May 21, 202519.7919.7919.5619.5619.56-1.06%582
May 20, 202519.7819.7819.7719.7719.771.13%380
May 19, 202519.5619.5619.5519.5519.55-0.05%565
May 16, 202519.7519.7919.3019.5619.56-0.96%2,628
May 15, 202520.0625.0519.6619.7519.75-3.66%4,925
May 14, 202520.5020.5020.5020.5020.23-100
May 13, 202520.6520.9720.0020.5020.23-2.24%3,892
May 12, 202520.9720.9720.6020.9720.701.55%2,541
May 9, 202520.6520.6520.6520.6520.38-5,000
May 8, 202520.5820.9420.5620.6520.38-1.43%1,550
May 7, 202520.9520.9520.9520.9520.680.24%170
May 6, 202520.2720.9020.2520.9020.63-0.24%3,100
May 5, 202520.5120.9520.2520.9520.682.15%1,591
May 2, 202520.2520.9920.2520.5120.242.55%1,513
May 1, 202519.9820.0019.9820.0019.740.05%1,167
Apr 30, 202519.9919.9919.9919.9919.73-949
Apr 29, 202519.9219.9919.1619.9919.730.15%2,865
Apr 28, 202519.9619.9619.9619.9619.70--
Apr 25, 202519.5219.9619.5019.9619.70-0.05%950
Apr 24, 202519.5119.9819.5019.9719.71-0.10%1,500
Apr 23, 202519.2019.9919.0419.9919.73-0.05%1,410
Apr 22, 202519.0120.0019.0020.0019.740.96%850