F & M Bank Corp. (FMBM)
OTCMKTS · Delayed Price · Currency is USD
22.00
0.00 (0.00%)
Jul 29, 2025, 3:07 PM EDT

F & M Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202522.0022.0021.8622.00--6,402
Jul 28, 202522.0022.0022.0022.0022.000.05%1,000
Jul 25, 202521.8121.9921.8021.9921.990.41%890
Jul 24, 202522.1022.2521.8021.9021.90-0.45%3,046
Jul 23, 202521.8022.0021.8022.0022.000.92%2,179
Jul 22, 202521.7221.8021.7021.8021.80-0.46%450
Jul 21, 202521.7021.9021.7021.9021.901.39%9,379
Jul 18, 202521.8221.9921.5521.6021.60-1.82%6,505
Jul 17, 202521.9522.0021.8122.0022.00-3,000
Jul 16, 202522.0022.0022.0022.0022.00-15
Jul 15, 202522.0022.1021.7022.0022.00-0.90%4,400
Jul 14, 202522.0022.2522.0022.2022.201.14%2,345
Jul 11, 202521.8021.9521.8021.9521.95-0.23%790
Jul 10, 202522.0022.2022.0022.0022.00-0.90%1,600
Jul 9, 202522.0022.4522.0022.2022.20-1.11%3,555
Jul 8, 202521.8022.4521.1022.4522.45-0.19%2,505
Jul 7, 202521.7522.4921.7522.4922.49-0.03%327
Jul 3, 202522.0023.1121.6022.5022.502.51%2,474
Jul 2, 202521.4521.9521.4521.9521.952.91%6,392
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