F & M Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.55	39.99	39.55	39.99	39.99	-0.02%	4,809
Jul 30, 2026	39.20	40.00	38.66	40.00	40.00	1.16%	9,341
Jul 24, 2026	39.51	39.54	39.00	39.54	39.54	-0.28%	808
Jul 23, 2026	38.91	39.65	38.91	39.65	39.65	-0.60%	623
Jul 17, 2026	39.48	39.89	39.48	39.89	39.89	-0.25%	200
Jul 16, 2026	38.44	39.99	38.44	39.99	39.99	4.03%	580
Jul 15, 2026	38.10	38.44	38.10	38.44	38.44	0.10%	1,400
Jul 13, 2026	38.40	38.40	38.40	38.40	38.40	-	100
Jul 10, 2026	37.92	38.40	37.92	38.40	38.40	-0.03%	1,040
Jul 7, 2026	38.43	38.43	37.50	38.41	38.41	-0.07%	4,541
Jul 6, 2026	37.20	38.44	37.20	38.44	38.44	3.61%	944
Jul 2, 2026	36.80	37.26	36.10	37.10	37.10	-	6,482
Jul 1, 2026	36.60	37.27	36.50	37.10	37.10	0.65%	3,200
Jun 25, 2026	36.10	36.86	36.10	36.86	36.86	2.11%	496
Jun 24, 2026	35.90	36.10	35.90	36.10	36.10	-	1,581
Jun 22, 2026	35.60	36.10	35.60	36.10	36.10	-0.05%	1,740
Jun 16, 2026	35.11	36.12	35.00	36.12	36.12	2.90%	4,511
Jun 15, 2026	35.10	35.10	33.53	35.10	35.10	0.29%	817
Jun 12, 2026	34.60	35.00	34.60	35.00	35.00	1.16%	900
Jun 9, 2026	34.50	34.60	34.50	34.60	34.60	1.76%	410
Jun 8, 2026	34.00	34.00	34.00	34.00	34.00	-	150
Jun 5, 2026	33.99	34.39	33.81	34.00	34.00	-	11,090
Jun 1, 2026	33.52	34.00	33.52	34.00	34.00	-	251
May 29, 2026	33.36	34.00	33.36	34.00	34.00	0.03%	368
May 28, 2026	33.50	33.99	33.50	33.99	33.99	1.49%	1,844
May 27, 2026	33.49	33.50	33.25	33.49	33.49	0.96%	23,482
May 26, 2026	33.49	33.50	33.10	33.17	33.17	0.36%	3,065
May 22, 2026	33.05	33.05	33.05	33.05	33.05	0.12%	29,102
May 21, 2026	33.51	33.52	33.01	33.01	33.01	-2.63%	1,398
May 20, 2026	33.53	33.90	33.03	33.90	33.90	-	1,400
May 18, 2026	33.52	33.99	33.52	33.90	33.90	-0.96%	2,520
May 15, 2026	33.53	34.23	33.53	34.23	34.23	-	201
May 14, 2026	34.00	34.49	33.01	34.49	34.23	-0.03%	1,750
May 13, 2026	34.00	34.50	33.00	34.50	34.24	-	1,909
May 12, 2026	34.50	34.50	34.50	34.50	34.24	-	429
May 11, 2026	34.75	34.75	34.50	34.50	34.24	1.47%	2,228
May 8, 2026	33.50	34.00	33.50	34.00	33.74	-	2,564
May 7, 2026	33.60	34.00	33.60	34.00	33.74	2.72%	297
May 6, 2026	33.00	33.10	33.00	33.10	32.85	0.30%	500
May 5, 2026	33.00	33.00	33.00	33.00	32.75	1.54%	246
May 4, 2026	32.00	32.50	32.00	32.50	32.26	1.56%	1,754
Apr 30, 2026	31.43	32.00	31.43	32.00	31.76	1.65%	2,701
Apr 29, 2026	31.10	31.48	31.10	31.48	31.24	0.10%	1,852
Apr 24, 2026	31.35	31.45	31.35	31.45	31.21	-0.06%	799
Apr 22, 2026	31.47	31.47	30.77	31.47	31.23	-	500
Apr 20, 2026	31.00	31.49	30.57	31.47	31.23	-0.10%	1,307
Apr 17, 2026	30.51	31.50	30.51	31.50	31.26	2.47%	2,940
Apr 16, 2026	30.50	30.74	30.50	30.74	30.51	-0.03%	354
Apr 10, 2026	30.50	30.75	30.50	30.75	30.52	0.36%	5,150
Apr 9, 2026	30.60	30.69	30.60	30.64	30.41	0.26%	3,197