F&M Bancorp (FMOO)
OTCMKTS · Delayed Price · Currency is USD
65.40
0.00 (0.00%)
At close: Jul 28, 2025
F&M Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 63.52 | - | 1,880 |
| Jul 18, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 63.52 | -0.30% | 1,168 |
| Mar 10, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 62.94 | 5.20% | 212 |
| Sep 27, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 59.83 | -0.54% | 212 |
| Jul 17, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 59.82 | 1.13% | 200 |
| Mar 27, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 58.82 | 5.96% | 620 |
| Mar 1, 2024 | 58.54 | 58.54 | 58.51 | 58.51 | 55.17 | -1.83% | 1,200 |
| Feb 23, 2024 | 59.20 | 59.60 | 59.20 | 59.60 | 56.20 | 1.88% | 3,136 |
| Aug 19, 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 52.44 | 1.30% | 762 |
| Aug 18, 2022 | 57.75 | 57.75 | 57.75 | 57.75 | 51.76 | -27.13% | 1,524 |
| Apr 15, 2021 | 79.25 | 79.25 | 79.25 | 79.25 | 69.43 | 12.65% | 230 |
| Apr 1, 2021 | 70.35 | 70.35 | 70.35 | 70.35 | 61.64 | -10.89% | 150 |
| Mar 4, 2021 | 78.95 | 78.95 | 78.95 | 78.95 | 68.95 | 14.42% | 200 |
| Feb 16, 2021 | 69.00 | 69.00 | 69.00 | 69.00 | 60.26 | -13.91% | 500 |
| Feb 1, 2021 | 80.15 | 80.15 | 80.15 | 80.15 | 70.00 | 21.35% | 384 |
| Jan 25, 2021 | 66.05 | 66.05 | 66.05 | 66.05 | 57.69 | -2.87% | 267 |
| Jan 22, 2021 | 68.00 | 68.00 | 68.00 | 68.00 | 59.39 | 3.03% | 117 |
| Dec 30, 2020 | 66.00 | 66.00 | 66.00 | 66.00 | 57.64 | -12.00% | 180 |
| Oct 28, 2020 | 75.00 | 75.00 | 75.00 | 75.00 | 64.85 | - | 475 |
| Sep 29, 2020 | 84.00 | 84.00 | 75.00 | 75.00 | 64.85 | 13.64% | 627 |
| Jun 16, 2020 | 56.00 | 66.00 | 56.00 | 66.00 | 56.63 | 22.79% | 388 |
| May 27, 2020 | 54.75 | 54.75 | 53.75 | 53.75 | 46.12 | -4.02% | 500 |
| May 26, 2020 | 56.00 | 56.00 | 56.00 | 56.00 | 48.05 | -13.85% | 100 |
| Apr 23, 2020 | 65.00 | 65.00 | 65.00 | 65.00 | 55.78 | 31.31% | 100 |
| Mar 19, 2020 | 50.00 | 50.00 | 49.00 | 49.50 | 42.26 | -8.33% | 400 |
| Mar 17, 2020 | 54.00 | 54.00 | 54.00 | 54.00 | 46.10 | -16.92% | 109 |
| Nov 11, 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 55.03 | -4.97% | 145 |
| Apr 3, 2019 | 68.40 | 68.40 | 68.40 | 68.40 | 57.48 | 17.93% | 980 |
| Mar 26, 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 48.53 | 2.65% | 960 |
| Apr 10, 2018 | 56.50 | 56.50 | 56.50 | 56.50 | 46.44 | -5.83% | 167 |
| Mar 19, 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 49.12 | - | 167 |
| Jul 28, 2017 | 60.00 | 60.00 | 60.00 | 60.00 | 48.58 | 1.69% | 1,039 |
| Jul 27, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 47.78 | 5.36% | 438 |
| Jul 26, 2017 | 56.00 | 56.00 | 56.00 | 56.00 | 45.35 | -5.17% | 500 |
| Mar 15, 2017 | 59.05 | 59.05 | 59.05 | 59.05 | 47.41 | 0.94% | 825 |
| Mar 13, 2017 | 58.50 | 58.50 | 58.00 | 58.50 | 46.97 | 19.75% | 2,668 |
| Mar 2, 2017 | 48.85 | 48.85 | 48.85 | 48.85 | 39.22 | 0.10% | 350 |
| Feb 27, 2017 | 48.80 | 48.80 | 48.80 | 48.80 | 39.18 | 0.93% | 768 |
| Sep 12, 2016 | 48.35 | 48.35 | 48.35 | 48.35 | 38.34 | -11.69% | 100 |
| Jun 20, 2016 | 54.75 | 54.75 | 54.75 | 54.75 | 43.22 | 1.48% | 2,460 |
| Jun 10, 2016 | 53.95 | 53.95 | 53.95 | 53.95 | 42.59 | 2.76% | 1,100 |
| Jun 9, 2016 | 52.50 | 52.50 | 52.50 | 52.50 | 41.44 | 9.38% | 1,360 |
| May 24, 2016 | 49.00 | 49.00 | 48.00 | 48.00 | 37.89 | 0.52% | 2,048 |
| May 16, 2016 | 47.75 | 47.75 | 47.75 | 47.75 | 37.69 | -13.10% | 125 |
| May 9, 2016 | 54.95 | 54.95 | 54.95 | 54.95 | 43.37 | - | 1,000 |
| Apr 29, 2016 | 54.95 | 54.95 | 54.95 | 54.95 | 43.37 | - | 1,000 |
| Apr 14, 2016 | 54.95 | 54.95 | 54.95 | 54.95 | 43.37 | 0.18% | 1,000 |
| Mar 28, 2016 | 54.85 | 54.85 | 54.85 | 54.85 | 43.30 | 5.48% | 1,000 |
| Mar 23, 2016 | 52.00 | 52.00 | 52.00 | 52.00 | 40.85 | 1.96% | 500 |