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 30, 2014 18.30 18.30 18.30 0 +0.25(+1.39%)
May 28, 2014 18.05 18.05 18.05 0 +0.05(+0.28%)
May 20, 2014 18.00 18.00 18.00 0 +0.15(+0.84%)
May 16, 2014 17.85 17.85 17.85 17.85 19 -0.15(-0.83%)
May 14, 2014 18.00 18.00 18.00 0 +0.15(+0.84%)
May 09, 2014 17.85 17.85 17.85 3 -0.45(-2.46%)
May 08, 2014 18.30 18.30 18.30 18.30 520 +0.00(+0.00%)
May 07, 2014 18.00 18.30 18.00 18.30 218 +0.45(+2.52%)
May 06, 2014 17.85 17.85 17.85 17.85 1,010 +0.00(+0.00%)
May 02, 2014 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
May 01, 2014 17.35 17.85 17.35 17.85 860 +0.00(+0.00%)
Apr 29, 2014 17.85 17.85 17.85 0 +0.00(+0.00%)
Apr 28, 2014 17.85 17.85 17.85 17.85 1,000 +0.00(+0.00%)
Apr 24, 2014 17.85 17.85 17.85 0 +0.00(+0.00%)
Apr 23, 2014 18.65 18.65 17.80 17.85 2,390 -0.80(-4.29%)
Apr 11, 2014 18.65 18.65 18.65 0 -0.85(-4.36%)
Apr 10, 2014 19.50 19.50 19.50 19.50 100 +0.25(+1.30%)
Apr 09, 2014 19.75 19.75 19.25 19.25 11,202 -0.50(-2.53%)
Apr 07, 2014 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 04, 2014 19.75 19.85 19.70 19.75 7,487 -0.05(-0.25%)
Apr 03, 2014 18.25 19.90 18.25 19.80 2,390 +1.80(+10.00%)
Apr 01, 2014 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 26, 2014 18.00 18.00 18.00 18.00 50 +0.05(+0.28%)
Mar 25, 2014 17.95 17.95 17.95 17.95 2,486 +0.25(+1.41%)
Mar 24, 2014 17.20 17.70 17.20 17.70 1,600 +0.49(+2.85%)
Mar 19, 2014 17.21 17.21 17.21 17.21 0 -0.29(-1.66%)
Mar 14, 2014 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 13, 2014 17.50 17.50 17.50 17.50 130 +0.30(+1.74%)
Mar 12, 2014 17.27 17.27 17.20 17.20 1,346 -0.07(-0.41%)
Mar 07, 2014 17.27 17.27 17.27 0 +0.01(+0.06%)
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.