Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F & M Bank Corp (OP: FMBM )

16.77 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 17.14 15 -0.01(-0.06%)
May 30, 2024 17.39 17.39 17.15 17.15 1,360 -0.04(-0.23%)
May 29, 2024 16.71 17.35 16.50 17.19 5,746 -0.06(-0.35%)
May 28, 2024 16.35 17.35 16.05 17.25 5,380 +0.95(+5.83%)
May 24, 2024 16.00 16.30 16.00 16.30 500 +0.30(+1.88%)
May 23, 2024 16.00 16.25 15.50 16.00 9,301 +0.00(+0.00%)
May 22, 2024 15.98 16.00 15.98 16.00 401 +0.00(+0.00%)
May 21, 2024 16.00 16.00 16.00 16.00 101 +0.60(+3.90%)
May 20, 2024 15.47 15.47 15.40 15.40 8,436 -0.10(-0.65%)
May 17, 2024 15.50 15.50 15.45 15.50 6,901 +0.00(+0.00%)
May 16, 2024 15.49 15.50 15.25 15.50 11,465 +0.00(+0.00%)
May 15, 2024 15.38 15.73 15.35 15.50 65,614 -0.50(-3.12%)
May 14, 2024 15.30 16.40 15.30 16.00 5,000 -0.38(-2.32%)
May 13, 2024 16.38 16.38 16.38 16.38 101 -0.01(-0.06%)
May 08, 2024 16.39 0 +0.09(+0.55%)
May 07, 2024 16.30 16.30 16.30 16.30 1,601 +0.00(+0.00%)
May 06, 2024 16.28 16.30 16.28 16.30 510 +0.00(+0.00%)
May 03, 2024 16.00 16.30 15.61 16.30 7,601 +0.35(+2.19%)
May 02, 2024 15.57 15.97 15.57 15.95 1,950 +0.00(+0.00%)
May 01, 2024 15.44 15.95 15.44 15.95 854 +0.55(+3.57%)
Apr 30, 2024 15.30 15.40 15.15 15.40 1,572 +0.00(+0.00%)
Apr 26, 2024 15.40 10 +0.00(+0.00%)
Apr 25, 2024 15.55 15.55 15.40 15.40 975 -0.10(-0.65%)
Apr 23, 2024 15.50 10 -0.03(-0.19%)
Apr 22, 2024 15.55 15.55 15.53 15.53 700 -0.47(-2.94%)
Apr 19, 2024 15.56 16.00 15.56 16.00 929 +0.20(+1.27%)
Apr 18, 2024 15.80 15.80 15.80 15.80 253 -0.09(-0.57%)
Apr 17, 2024 15.74 15.99 15.74 15.89 500 -0.10(-0.63%)
Apr 16, 2024 16.00 16.00 15.74 15.99 2,215 -0.01(-0.06%)
Apr 15, 2024 16.00 16.00 16.00 16.00 2,007 -0.05(-0.31%)
Apr 11, 2024 16.05 100 +0.01(+0.06%)
Apr 10, 2024 16.03 16.30 15.74 16.04 2,512 -0.26(-1.60%)
Apr 09, 2024 16.30 16.30 16.30 16.30 101 +0.08(+0.49%)
Apr 04, 2024 16.22 3 +0.12(+0.75%)
Apr 03, 2024 16.22 16.22 16.10 16.10 1,895 -0.12(-0.74%)
Apr 02, 2024 16.24 16.24 16.22 16.22 1,303 -0.75(-4.42%)
Apr 01, 2024 16.73 16.99 16.25 16.97 1,766 -0.23(-1.34%)
Mar 28, 2024 17.00 17.20 17.00 17.20 300 +0.00(+0.00%)
Mar 25, 2024 17.20 0 -0.05(-0.29%)
Mar 22, 2024 17.01 17.25 16.80 17.25 2,808 -0.01(-0.06%)
Mar 21, 2024 17.02 17.26 16.99 17.26 1,532 +0.00(+0.00%)
Mar 20, 2024 17.11 17.26 17.00 17.26 2,904 -0.09(-0.52%)
Mar 19, 2024 17.50 17.50 17.35 17.35 923 -0.34(-1.92%)
Mar 15, 2024 17.69 0 +0.00(+0.00%)
Mar 14, 2024 17.32 17.69 17.01 17.69 2,700 +0.00(+0.00%)
Mar 13, 2024 17.66 17.69 17.30 17.69 4,310 +0.00(+0.00%)
Mar 12, 2024 17.89 18.00 17.67 17.69 2,254 +0.01(+0.06%)
Mar 11, 2024 17.70 17.77 17.68 17.68 700 -0.10(-0.56%)
Mar 06, 2024 17.78 10 +0.18(+1.02%)
Mar 05, 2024 17.32 17.60 17.25 17.60 3,400 +0.20(+1.15%)
Mar 04, 2024 17.60 17.60 17.40 17.40 6,039 -0.29(-1.64%)
Mar 01, 2024 17.99 17.99 17.55 17.69 6,395 -0.31(-1.72%)
Feb 29, 2024 18.12 18.13 17.57 18.00 2,318 -0.09(-0.50%)
Feb 28, 2024 18.00 18.35 17.65 18.09 5,136 +0.09(+0.50%)
Feb 27, 2024 18.49 18.99 17.80 18.00 33,764 -0.48(-2.60%)
Feb 26, 2024 18.02 18.48 18.02 18.48 510 -0.01(-0.05%)
Feb 22, 2024 18.49 0 +0.05(+0.27%)
Feb 21, 2024 18.01 18.46 17.85 18.44 3,566 -0.05(-0.27%)
Feb 20, 2024 18.49 18.49 17.85 18.49 2,752 +0.00(+0.00%)
Feb 16, 2024 18.03 18.49 18.00 18.49 2,898 +0.00(+0.00%)
Feb 15, 2024 18.01 18.49 18.01 18.49 622 -0.41(-2.17%)
Feb 12, 2024 18.90 0 +0.40(+2.16%)
Feb 08, 2024 18.50 0 -0.39(-2.06%)
Feb 07, 2024 18.72 19.00 17.85 18.89 6,179 -0.10(-0.53%)
Feb 06, 2024 18.73 18.99 18.71 18.99 3,151 -0.01(-0.05%)
Feb 02, 2024 19.00 0 -0.14(-0.73%)
Feb 01, 2024 19.14 19.14 19.14 19.14 1,185 +0.59(+3.18%)
Jan 30, 2024 18.55 0 -0.19(-1.01%)
Jan 29, 2024 18.66 18.89 18.55 18.74 6,509 -0.25(-1.32%)
Jan 26, 2024 18.80 18.99 18.80 18.99 2,200 +0.04(+0.21%)
Jan 25, 2024 18.99 18.99 18.70 18.95 983 +0.01(+0.05%)
Jan 24, 2024 18.85 19.20 18.70 18.94 13,157 -0.17(-0.89%)
Jan 23, 2024 18.83 19.14 18.83 19.11 6,753 +0.04(+0.21%)
Jan 22, 2024 19.75 19.75 18.82 19.07 8,325 -0.33(-1.70%)
Jan 19, 2024 19.02 19.90 19.02 19.40 1,956 +0.00(+0.00%)
Jan 17, 2024 19.40 1 -0.09(-0.46%)
Jan 16, 2024 19.61 19.61 19.00 19.49 742 -0.41(-2.06%)
Jan 10, 2024 19.90 0 +0.90(+4.74%)
Jan 08, 2024 19.00 0 -0.13(-0.68%)
Jan 05, 2024 19.01 19.14 19.00 19.13 500 -0.06(-0.31%)
Jan 04, 2024 19.10 19.24 18.81 19.19 5,089 +0.00(+0.00%)
Jan 03, 2024 19.10 19.19 19.10 19.19 930 -0.06(-0.31%)
Jan 02, 2024 19.40 19.40 19.01 19.25 1,794 -0.05(-0.26%)
Dec 29, 2023 19.40 19.40 19.03 19.30 602 +0.10(+0.52%)
Dec 28, 2023 18.61 19.20 18.61 19.20 2,757 +0.00(+0.00%)
Dec 26, 2023 19.20 4 +0.10(+0.52%)
Dec 22, 2023 19.00 19.20 19.00 19.10 2,295 -0.28(-1.44%)
Dec 19, 2023 19.38 0 +0.21(+1.10%)
Dec 18, 2023 18.04 19.17 18.04 19.17 709 +0.17(+0.89%)
Dec 15, 2023 19.00 19.00 19.00 19.00 201 +0.50(+2.70%)
Dec 14, 2023 17.90 18.50 17.90 18.50 2,000 +0.60(+3.35%)
Dec 13, 2023 17.55 17.90 17.55 17.90 1,100 +0.36(+2.05%)
Dec 12, 2023 17.55 17.55 17.49 17.54 700 +0.24(+1.39%)
Dec 11, 2023 17.26 17.56 17.25 17.30 2,097 +0.05(+0.29%)
Dec 08, 2023 16.99 17.25 16.90 17.25 4,701 +0.25(+1.47%)
Dec 07, 2023 16.51 17.22 16.50 17.00 1,685 -0.22(-1.28%)
Dec 06, 2023 16.55 17.24 16.50 17.22 4,080 +0.52(+3.11%)
Dec 05, 2023 16.45 16.70 16.45 16.70 3,500 +0.30(+1.83%)
Dec 04, 2023 15.65 16.45 15.65 16.40 6,050 +0.75(+4.79%)
Dec 01, 2023 15.40 15.65 15.40 15.65 2,229 +0.50(+3.30%)
Nov 30, 2023 15.25 15.97 15.15 15.15 3,227 -0.29(-1.88%)
Nov 29, 2023 15.55 15.55 15.00 15.44 137,215 -0.31(-1.97%)
Nov 28, 2023 15.76 15.76 15.55 15.75 3,136 -0.25(-1.56%)
Nov 27, 2023 16.78 16.78 16.00 16.00 8,879 -0.25(-1.54%)
Nov 24, 2023 16.25 16.25 15.37 16.25 3,111 +0.01(+0.06%)
Nov 22, 2023 16.45 16.45 16.15 16.24 3,684 -0.66(-3.91%)
Nov 21, 2023 16.57 16.90 16.57 16.90 2,100 +0.00(+0.00%)
Nov 17, 2023 16.90 8 +0.00(+0.00%)
Nov 16, 2023 16.90 16.90 16.90 16.90 150 -0.04(-0.24%)
Nov 14, 2023 16.94 0 -0.01(-0.06%)
Nov 10, 2023 16.95 0 +0.49(+2.98%)
Nov 08, 2023 16.46 50 -0.72(-4.19%)
Nov 07, 2023 17.18 17.18 16.40 17.18 984 -0.02(-0.12%)
Nov 06, 2023 17.20 17.20 17.20 17.20 115 -0.05(-0.29%)
Nov 03, 2023 17.25 17.25 17.25 17.25 100 +0.10(+0.58%)
Nov 02, 2023 16.55 17.15 16.55 17.15 2,215 -0.09(-0.52%)
Oct 30, 2023 17.24 0 +0.09(+0.52%)
Oct 27, 2023 16.23 17.39 16.23 17.15 500 -0.25(-1.44%)
Oct 26, 2023 16.80 17.40 16.80 17.40 334 +0.59(+3.51%)
Oct 20, 2023 16.81 0 +0.31(+1.88%)
Oct 18, 2023 16.50 20 -0.37(-2.19%)
Oct 17, 2023 16.41 17.00 16.32 16.87 2,422 +0.12(+0.72%)
Oct 16, 2023 17.24 18.20 16.57 16.75 8,040 -1.25(-6.94%)
Oct 13, 2023 17.42 18.00 16.34 18.00 9,008 +0.00(+0.00%)
Oct 12, 2023 17.95 18.00 17.85 18.00 2,582 +0.80(+4.65%)
Oct 11, 2023 18.02 18.14 17.20 17.20 2,105 -1.26(-6.83%)
Oct 10, 2023 18.22 18.57 18.15 18.46 1,988 -0.06(-0.32%)
Oct 09, 2023 18.55 18.75 18.25 18.52 1,805 -0.78(-4.04%)
Oct 05, 2023 19.30 0 -0.05(-0.27%)
Oct 04, 2023 19.35 19.35 19.35 19.35 280 -0.05(-0.25%)
Oct 03, 2023 19.42 19.42 19.15 19.40 1,050 -0.59(-2.95%)
Sep 29, 2023 19.99 2 -0.26(-1.28%)
Sep 27, 2023 20.25 0 -0.22(-1.07%)
Sep 22, 2023 20.47 50 -0.03(-0.15%)
Sep 21, 2023 20.30 20.50 20.30 20.50 430 +0.00(+0.01%)
Sep 19, 2023 20.50 5 +0.30(+1.47%)
Sep 18, 2023 20.40 20.60 20.20 20.20 918 -0.46(-2.22%)
Sep 14, 2023 20.66 1 +0.16(+0.78%)
Sep 13, 2023 20.31 20.50 19.75 20.50 6,244 +0.00(+0.00%)
Sep 12, 2023 20.43 20.63 20.25 20.50 4,533 -0.25(-1.21%)
Sep 06, 2023 20.75 1 -0.29(-1.37%)
Aug 31, 2023 21.04 8 -0.04(-0.19%)
Aug 29, 2023 21.08 0 -0.01(-0.05%)
Aug 28, 2023 20.90 21.50 20.20 21.09 6,310 -0.56(-2.59%)
Aug 25, 2023 21.50 21.65 20.56 21.65 3,319 +0.90(+4.34%)
Aug 23, 2023 20.75 0 +0.00(+0.00%)
Aug 22, 2023 20.25 20.79 20.07 20.75 1,285 -0.22(-1.05%)
Aug 18, 2023 20.97 30 -0.38(-1.78%)
Aug 15, 2023 21.35 0 -0.25(-1.16%)
Aug 08, 2023 21.60 0 -0.40(-1.82%)
Aug 07, 2023 22.00 22.00 22.00 22.00 223 +0.00(+0.00%)
Aug 03, 2023 22.00 0 -0.28(-1.26%)
Aug 01, 2023 22.28 0 +0.09(+0.38%)
Jul 31, 2023 21.64 22.25 21.64 22.19 547 +0.20(+0.93%)
Jul 28, 2023 21.46 21.99 21.46 21.99 1,338 -0.50(-2.22%)
Jul 27, 2023 21.25 22.49 21.25 22.49 528 -0.01(-0.04%)
Jul 25, 2023 22.50 74 +0.50(+2.27%)
Jul 24, 2023 21.00 22.00 21.00 22.00 777 +1.01(+4.81%)
Jul 20, 2023 20.99 0 -0.01(-0.05%)
Jul 18, 2023 21.00 14 +0.00(+0.00%)
Jul 12, 2023 21.00 0 +0.05(+0.24%)
Jul 10, 2023 20.95 0 -0.05(-0.24%)
Jul 05, 2023 21.00 0 +0.06(+0.29%)
Jun 29, 2023 20.94 0 -0.03(-0.14%)
Jun 28, 2023 20.50 21.00 19.59 20.97 887 -0.01(-0.05%)
Jun 23, 2023 20.98 0 -0.02(-0.10%)
Jun 21, 2023 21.00 0 +1.00(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.