F & M Bank Corp. (FMBM)
OTCMKTS · Delayed Price · Currency is USD
40.92
+0.12 (0.29%)
Oct 22, 2026, 1:55 PM EDT
F & M Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 40.45 | 40.92 | 40.45 | 40.92 | 40.92 | 0.29% | 216 |
| Oct 21, 2026 | 40.61 | 40.80 | 40.60 | 40.80 | 40.80 | - | 1,040 |
| Oct 20, 2026 | 40.62 | 40.80 | 40.62 | 40.80 | 40.80 | -0.12% | 400 |
| Oct 16, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | 200 |
| Oct 15, 2026 | 40.29 | 40.85 | 40.25 | 40.85 | 40.85 | -0.17% | 3,450 |
| Oct 13, 2026 | 40.25 | 40.92 | 40.25 | 40.92 | 40.92 | - | 418 |
| Oct 8, 2026 | 40.19 | 40.92 | 40.19 | 40.92 | 40.92 | -0.02% | 852 |
| Oct 5, 2026 | 40.12 | 40.93 | 40.12 | 40.93 | 40.93 | - | 440 |
| Oct 2, 2026 | 40.48 | 40.93 | 40.40 | 40.93 | 40.93 | 1.11% | 880 |
| Oct 1, 2026 | 40.10 | 40.48 | 39.90 | 40.48 | 40.48 | - | 1,084 |
| Sep 30, 2026 | 40.20 | 40.48 | 40.10 | 40.48 | 40.48 | - | 8,550 |
| Sep 29, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.82% | 100 |
| Sep 28, 2026 | 40.17 | 40.92 | 40.15 | 40.15 | 40.15 | -0.82% | 1,100 |
| Sep 25, 2026 | 40.15 | 40.48 | 40.15 | 40.48 | 40.48 | 0.22% | 2,296 |
| Sep 24, 2026 | 40.41 | 40.41 | 40.39 | 40.39 | 40.39 | 0.22% | 400 |
| Sep 23, 2026 | 40.22 | 40.48 | 40.20 | 40.30 | 40.30 | -0.22% | 3,744 |
| Sep 22, 2026 | 40.35 | 40.39 | 40.35 | 40.39 | 40.39 | 0.22% | 1,175 |
| Sep 18, 2026 | 40.60 | 40.60 | 40.30 | 40.30 | 40.30 | -0.02% | 21,100 |
| Sep 17, 2026 | 40.70 | 40.99 | 40.27 | 40.31 | 40.31 | 0.02% | 5,900 |
| Sep 16, 2026 | 40.15 | 40.30 | 40.15 | 40.30 | 40.30 | 0.37% | 20,616 |
| Sep 15, 2026 | 40.15 | 40.32 | 40.15 | 40.15 | 40.15 | - | 915 |
| Sep 14, 2026 | 39.56 | 40.20 | 39.56 | 40.15 | 40.15 | -0.10% | 21,246 |
| Sep 10, 2026 | 39.51 | 40.19 | 39.51 | 40.19 | 40.19 | 0.47% | 460 |
| Sep 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 521 |
| Sep 8, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | 1,645 |
| Aug 31, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 121 |
| Aug 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | 337 |
| Aug 27, 2026 | 39.90 | 40.20 | 39.55 | 40.20 | 40.20 | - | 3,416 |
| Aug 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 100 |
| Aug 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.63% | 331 |
| Aug 21, 2026 | 39.95 | 39.95 | 39.41 | 39.75 | 39.75 | 0.89% | 10,693 |
| 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 |