F & M Bank Corp. (FMBM)
OTCMKTS · Delayed Price · Currency is USD
36.12
+1.02 (2.91%)
Jun 16, 2026, 1:30 PM EST
F & M Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 30.31 | 30.56 | 30.30 | 30.56 | 30.33 | 0.20% | 1,212 |
| Apr 2, 2026 | 30.29 | 30.50 | 30.29 | 30.50 | 30.27 | -0.81% | 200 |
| Apr 1, 2026 | 30.20 | 30.75 | 30.20 | 30.75 | 30.52 | 0.89% | 5,002 |
| Mar 31, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.25 | - | 133 |
| Mar 30, 2026 | 30.30 | 30.48 | 30.00 | 30.48 | 30.25 | 0.26% | 4,901 |
| Mar 27, 2026 | 30.25 | 30.40 | 30.25 | 30.40 | 30.17 | -0.65% | 825 |
| Mar 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - | 100 |
| Mar 25, 2026 | 30.50 | 30.60 | 30.30 | 30.60 | 30.37 | - | 4,005 |
| Mar 24, 2026 | 30.39 | 30.60 | 30.39 | 30.60 | 30.37 | - | 1,043 |
| Mar 23, 2026 | 30.33 | 30.60 | 30.33 | 30.60 | 30.37 | 0.03% | 276 |
| Mar 20, 2026 | 30.30 | 30.59 | 30.30 | 30.59 | 30.36 | - | 300 |
| Mar 19, 2026 | 30.50 | 30.59 | 30.30 | 30.59 | 30.36 | -1.23% | 900 |
| Mar 18, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.74 | -0.35% | 278 |
| Mar 17, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 30.85 | 0.36% | 269 |
| Mar 13, 2026 | 30.80 | 31.39 | 30.26 | 30.97 | 30.74 | -0.03% | 6,901 |
| Mar 12, 2026 | 31.01 | 31.70 | 30.60 | 30.98 | 30.75 | -2.88% | 41,861 |
| Mar 11, 2026 | 31.00 | 31.98 | 30.99 | 31.90 | 31.66 | - | 13,500 |