F & M Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.95	39.95	39.95	39.95	-	1.40%	-
Aug 20, 2026	38.98	39.99	38.98	39.40	39.40	-1.38%	2,000
Aug 19, 2026	39.95	39.95	39.95	39.95	39.95	-0.03%	1,851
Aug 18, 2026	39.98	39.98	39.96	39.96	39.96	-0.03%	2,517
Aug 17, 2026	39.96	39.97	39.96	39.97	39.97	-	300
Aug 14, 2026	39.97	39.99	39.97	39.97	39.97	0.63%	1,200
Aug 13, 2026	39.98	39.98	39.98	39.98	39.72	-0.30%	200
Aug 12, 2026	40.10	40.10	40.10	40.10	39.84	-	475
Aug 11, 2026	40.10	40.10	40.03	40.10	39.84	-	1,651
Aug 10, 2026	40.13	40.70	39.99	40.10	39.84	-0.74%	3,591
Aug 7, 2026	40.14	40.74	40.14	40.40	40.14	-0.86%	2,965
Aug 5, 2026	40.12	40.75	40.12	40.75	40.48	0.62%	724
Aug 4, 2026	40.95	40.95	40.00	40.50	40.24	1.25%	1,105
Aug 3, 2026	39.99	40.66	39.80	40.00	39.74	0.03%	2,192
Jul 31, 2026	39.55	39.99	39.55	39.99	39.73	-0.03%	4,809
Jul 30, 2026	39.20	40.00	38.66	40.00	39.74	1.16%	9,341
Jul 24, 2026	39.51	39.54	39.00	39.54	39.28	-0.28%	808
Jul 23, 2026	38.91	39.65	38.91	39.65	39.39	-0.60%	623
Jul 17, 2026	39.48	39.89	39.48	39.89	39.63	-0.25%	200
Jul 16, 2026	38.44	39.99	38.44	39.99	39.73	4.03%	580
Jul 15, 2026	38.10	38.44	38.10	38.44	38.19	0.10%	1,400
Jul 13, 2026	38.40	38.40	38.40	38.40	38.15	-	100
Jul 10, 2026	37.92	38.40	37.92	38.40	38.15	-0.03%	1,040
Jul 7, 2026	38.43	38.43	37.50	38.41	38.16	-0.07%	4,541
Jul 6, 2026	37.20	38.44	37.20	38.44	38.19	3.61%	944
Jul 2, 2026	36.80	37.26	36.10	37.10	36.86	-	6,482
Jul 1, 2026	36.60	37.27	36.50	37.10	36.86	0.65%	3,200
Jun 25, 2026	36.10	36.86	36.10	36.86	36.62	2.11%	496
Jun 24, 2026	35.90	36.10	35.90	36.10	35.87	-	1,581
Jun 22, 2026	35.60	36.10	35.60	36.10	35.87	-0.05%	1,740
Jun 16, 2026	35.11	36.12	35.00	36.12	35.88	2.90%	4,511
Jun 15, 2026	35.10	35.10	33.53	35.10	34.87	0.29%	817
Jun 12, 2026	34.60	35.00	34.60	35.00	34.77	1.16%	900
Jun 9, 2026	34.50	34.60	34.50	34.60	34.37	1.76%	410
Jun 8, 2026	34.00	34.00	34.00	34.00	33.78	-	150
Jun 5, 2026	33.99	34.39	33.81	34.00	33.78	-	11,090
Jun 1, 2026	33.52	34.00	33.52	34.00	33.78	-	251
May 29, 2026	33.36	34.00	33.36	34.00	33.78	0.03%	368
May 28, 2026	33.50	33.99	33.50	33.99	33.77	1.49%	1,844
May 27, 2026	33.49	33.50	33.25	33.49	33.27	0.96%	23,482
May 26, 2026	33.49	33.50	33.10	33.17	32.95	0.36%	3,065
May 22, 2026	33.05	33.05	33.05	33.05	32.84	0.12%	29,102
May 21, 2026	33.51	33.52	33.01	33.01	32.80	-2.63%	1,398
May 20, 2026	33.53	33.90	33.03	33.90	33.68	-	1,400
May 18, 2026	33.52	33.99	33.52	33.90	33.68	-0.96%	2,520
May 15, 2026	33.53	34.23	33.53	34.23	34.01	-	201
May 14, 2026	34.00	34.49	33.01	34.49	34.01	-0.03%	1,750
May 13, 2026	34.00	34.50	33.00	34.50	34.02	-	1,909
May 12, 2026	34.50	34.50	34.50	34.50	34.02	-	429
May 11, 2026	34.75	34.75	34.50	34.50	34.02	1.47%	2,228