F & M Bank Corp. (FMBM)
OTCMKTS
· Delayed Price · Currency is USD
20.97
+0.32 (1.55%)
May 12, 2025, 3:08 PM EDT
F & M Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.97 | 20.97 | 20.60 | 20.97 | 20.97 | 1.55% | 2,541 |
| May 9, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 5,000 |
| May 8, 2025 | 20.58 | 20.94 | 20.56 | 20.65 | 20.65 | -1.43% | 1,550 |
| May 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% | 170 |
| May 6, 2025 | 20.27 | 20.90 | 20.25 | 20.90 | 20.90 | -0.24% | 3,100 |
| May 5, 2025 | 20.51 | 20.95 | 20.25 | 20.95 | 20.95 | 2.15% | 1,591 |
| May 2, 2025 | 20.25 | 20.99 | 20.25 | 20.51 | 20.51 | 2.55% | 1,513 |
| May 1, 2025 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | 0.05% | 1,167 |
| Apr 30, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 949 |
| Apr 29, 2025 | 19.92 | 19.99 | 19.16 | 19.99 | 19.99 | 0.15% | 2,865 |
| Apr 28, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | - |
| Apr 25, 2025 | 19.52 | 19.96 | 19.50 | 19.96 | 19.96 | -0.05% | 950 |
| Apr 24, 2025 | 19.51 | 19.98 | 19.50 | 19.97 | 19.97 | -0.10% | 1,500 |
| Apr 23, 2025 | 19.20 | 19.99 | 19.04 | 19.99 | 19.99 | -0.05% | 1,410 |
| Apr 22, 2025 | 19.01 | 20.00 | 19.00 | 20.00 | 20.00 | 0.96% | 850 |
| Apr 21, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.30% | 300 |
| Apr 17, 2025 | 18.81 | 19.75 | 18.81 | 19.75 | 19.75 | 0.51% | 1,742 |
| Apr 16, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 108 |
| Apr 15, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Apr 14, 2025 | 18.61 | 19.65 | 18.61 | 19.65 | 19.65 | 0.26% | 220 |
| Apr 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 35 |
| Apr 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Apr 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 1,822 |
| Apr 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Apr 7, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | - | 1,113 |
| Apr 4, 2025 | 18.56 | 19.60 | 18.56 | 19.60 | 19.60 | - | 2,140 |
| Apr 3, 2025 | 18.50 | 19.60 | 17.76 | 19.60 | 19.60 | 4.03% | 2,800 |
| Apr 2, 2025 | 18.51 | 18.84 | 18.27 | 18.84 | 18.84 | -0.37% | 1,950 |
| Apr 1, 2025 | 18.91 | 18.91 | 18.71 | 18.91 | 18.91 | -2.07% | 800 |
| Mar 31, 2025 | 18.90 | 19.31 | 18.90 | 19.31 | 19.31 | 1.63% | 600 |
| Mar 28, 2025 | 18.75 | 19.00 | 18.75 | 19.00 | 19.00 | - | 300 |
| Mar 27, 2025 | 18.91 | 19.32 | 18.51 | 19.00 | 19.00 | -1.66% | 4,700 |
| Mar 26, 2025 | 19.25 | 19.32 | 19.20 | 19.32 | 19.32 | -1.33% | 1,992 |
| Mar 25, 2025 | 19.00 | 19.58 | 19.00 | 19.58 | 19.58 | 1.40% | 3,304 |
| Mar 24, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - | 51 |
| Mar 21, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - | - |
| Mar 20, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - | 5 |
| Mar 19, 2025 | 19.31 | 19.31 | 19.09 | 19.31 | 19.31 | 1.10% | 300 |
| Mar 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Mar 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Mar 14, 2025 | 18.85 | 19.10 | 18.31 | 19.10 | 19.10 | 1.65% | 6,875 |
| Mar 13, 2025 | 18.78 | 18.85 | 18.78 | 18.79 | 18.79 | 0.48% | 4,610 |
| Mar 12, 2025 | 19.00 | 19.49 | 18.03 | 18.70 | 18.70 | -4.10% | 5,650 |
| Mar 11, 2025 | 18.81 | 19.59 | 18.80 | 19.50 | 19.50 | 1.62% | 1,283 |
| Mar 10, 2025 | 19.22 | 19.22 | 19.19 | 19.19 | 19.19 | -1.99% | 550 |
| Mar 7, 2025 | 19.21 | 19.60 | 18.78 | 19.58 | 19.58 | -0.36% | 8,289 |
| Mar 6, 2025 | 19.49 | 19.65 | 19.49 | 19.65 | 19.65 | 0.77% | 401 |
| Mar 5, 2025 | 19.36 | 19.84 | 19.16 | 19.50 | 19.50 | 0.78% | 1,819 |
| Mar 4, 2025 | 19.55 | 19.99 | 19.26 | 19.35 | 19.35 | -5.38% | 10,155 |
| Mar 3, 2025 | 20.25 | 20.45 | 20.00 | 20.45 | 20.45 | - | 1,742 |