F & M Bank Corp. (FMBM)
OTCMKTS · Delayed Price · Currency is USD
33.10
+0.10 (0.30%)
May 6, 2026, 10:26 AM EST
F & M Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.54% | 246 |
| May 4, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 1.56% | 1,754 |
| Apr 30, 2026 | 31.43 | 32.00 | 31.43 | 32.00 | 32.00 | 1.65% | 2,701 |
| Apr 29, 2026 | 31.10 | 31.48 | 31.10 | 31.48 | 31.48 | 0.10% | 1,852 |
| Apr 24, 2026 | 31.35 | 31.45 | 31.35 | 31.45 | 31.45 | -0.06% | 799 |
| Apr 22, 2026 | 31.47 | 31.47 | 30.77 | 31.47 | 31.47 | - | 500 |
| Apr 20, 2026 | 31.00 | 31.49 | 30.57 | 31.47 | 31.47 | -0.10% | 1,307 |
| Apr 17, 2026 | 30.51 | 31.50 | 30.51 | 31.50 | 31.50 | 2.47% | 2,940 |
| Apr 16, 2026 | 30.50 | 30.74 | 30.50 | 30.74 | 30.74 | -0.03% | 354 |
| Apr 10, 2026 | 30.50 | 30.75 | 30.50 | 30.75 | 30.75 | 0.36% | 5,150 |
| Apr 9, 2026 | 30.60 | 30.69 | 30.60 | 30.64 | 30.64 | 0.27% | 3,197 |
| Apr 6, 2026 | 30.31 | 30.56 | 30.30 | 30.56 | 30.56 | 0.20% | 1,212 |
| Apr 2, 2026 | 30.29 | 30.50 | 30.29 | 30.50 | 30.50 | -0.81% | 200 |
| Apr 1, 2026 | 30.20 | 30.75 | 30.20 | 30.75 | 30.75 | 0.89% | 5,002 |
| Mar 31, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - | 133 |
| Mar 30, 2026 | 30.30 | 30.48 | 30.00 | 30.48 | 30.48 | 0.26% | 4,901 |
| Mar 27, 2026 | 30.25 | 30.40 | 30.25 | 30.40 | 30.40 | -0.65% | 825 |
| Mar 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 100 |
| Mar 25, 2026 | 30.50 | 30.60 | 30.30 | 30.60 | 30.60 | - | 4,005 |
| Mar 24, 2026 | 30.39 | 30.60 | 30.39 | 30.60 | 30.60 | - | 1,043 |
| Mar 23, 2026 | 30.33 | 30.60 | 30.33 | 30.60 | 30.60 | 0.03% | 276 |
| Mar 20, 2026 | 30.30 | 30.59 | 30.30 | 30.59 | 30.59 | - | 300 |
| Mar 19, 2026 | 30.50 | 30.59 | 30.30 | 30.59 | 30.59 | -1.23% | 900 |
| Mar 18, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.35% | 278 |
| Mar 17, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.36% | 269 |
| Mar 13, 2026 | 30.80 | 31.39 | 30.26 | 30.97 | 30.97 | -0.03% | 6,901 |
| Mar 12, 2026 | 31.01 | 31.70 | 30.60 | 30.98 | 30.98 | -2.88% | 41,861 |
| Mar 11, 2026 | 31.00 | 31.98 | 30.99 | 31.90 | 31.90 | - | 13,500 |
| Mar 9, 2026 | 31.50 | 31.90 | 31.50 | 31.90 | 31.90 | -0.25% | 363 |
| Mar 6, 2026 | 31.75 | 31.98 | 31.51 | 31.98 | 31.98 | - | 1,526 |
| Mar 5, 2026 | 31.75 | 31.98 | 31.75 | 31.98 | 31.98 | - | 1,031 |
| Mar 3, 2026 | 31.50 | 31.98 | 31.50 | 31.98 | 31.98 | - | 501 |
| Mar 2, 2026 | 31.69 | 31.98 | 31.25 | 31.98 | 31.98 | 1.20% | 992 |
| Feb 27, 2026 | 31.98 | 31.98 | 31.10 | 31.60 | 31.60 | 0.19% | 4,558 |
| Feb 25, 2026 | 31.50 | 31.59 | 30.65 | 31.54 | 31.54 | -0.16% | 1,541 |
| Feb 24, 2026 | 31.25 | 31.60 | 30.60 | 31.59 | 31.59 | - | 1,550 |
| Feb 23, 2026 | 31.60 | 31.60 | 30.60 | 31.59 | 31.59 | -0.35% | 2,092 |
| Feb 20, 2026 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | -0.13% | 900 |
| Feb 19, 2026 | 31.67 | 31.74 | 31.67 | 31.74 | 31.74 | 0.03% | 476 |
| Feb 18, 2026 | 31.64 | 31.73 | 31.50 | 31.73 | 31.73 | 0.19% | 839 |
| Feb 17, 2026 | 31.60 | 31.67 | 30.52 | 31.67 | 31.67 | -0.22% | 2,050 |
| Feb 12, 2026 | 31.60 | 31.74 | 31.60 | 31.74 | 31.48 | -0.03% | 502 |
| Feb 11, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.49 | 0.95% | 200 |
| Feb 10, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.19 | -0.94% | 811 |
| Feb 9, 2026 | 31.75 | 31.75 | 31.40 | 31.75 | 31.49 | - | 1,947 |
| Feb 6, 2026 | 31.72 | 32.25 | 31.72 | 31.75 | 31.49 | 0.79% | 821 |
| Feb 4, 2026 | 31.00 | 31.71 | 31.00 | 31.50 | 31.24 | 1.61% | 2,309 |
| Feb 3, 2026 | 30.65 | 31.00 | 30.65 | 31.00 | 30.75 | 0.06% | 620 |
| Feb 2, 2026 | 30.56 | 31.24 | 30.56 | 30.98 | 30.73 | 1.27% | 8,317 |
| Jan 29, 2026 | 30.65 | 30.65 | 30.34 | 30.59 | 30.34 | 0.33% | 801 |