F&M Bank Corp. (FMBM)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 600 |
| 07 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1,600 |
| 06 May 2024 | 16.28 | 16.30 | 16.28 | 16.30 | 16.30 | 500 |
| 03 May 2024 | 16.00 | 16.30 | 15.61 | 16.30 | 16.30 | 7,600 |
| 02 May 2024 | 15.57 | 15.97 | 15.57 | 15.95 | 15.95 | 2,000 |
| 01 May 2024 | 15.44 | 15.95 | 15.44 | 15.95 | 15.95 | 900 |
| 30 Apr 2024 | 15.30 | 15.40 | 15.15 | 15.40 | 15.40 | 1,600 |
| 29 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 26 Apr 2024 | 15.31 | 15.40 | 15.31 | 15.40 | 15.40 | 400 |
| 25 Apr 2024 | 15.55 | 15.55 | 15.40 | 15.40 | 15.40 | 1,000 |
| 24 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 23 Apr 2024 | 15.54 | 15.61 | 15.50 | 15.50 | 15.50 | 1,400 |
| 22 Apr 2024 | 15.55 | 15.55 | 15.53 | 15.53 | 15.53 | 700 |
| 19 Apr 2024 | 15.56 | 16.00 | 15.56 | 16.00 | 16.00 | 900 |
| 18 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 300 |
| 17 Apr 2024 | 15.74 | 15.99 | 15.74 | 15.89 | 15.89 | 500 |
| 16 Apr 2024 | 16.00 | 16.00 | 15.74 | 15.99 | 15.99 | 2,200 |
| 15 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2,000 |
| 12 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 11 Apr 2024 | 15.74 | 16.05 | 15.74 | 16.05 | 16.05 | 500 |
| 10 Apr 2024 | 16.04 | 16.30 | 15.74 | 16.04 | 16.04 | 2,500 |
| 09 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
| 08 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 05 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 04 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1,000 |
| 03 Apr 2024 | 16.22 | 16.22 | 16.10 | 16.10 | 16.10 | 1,900 |
| 02 Apr 2024 | 16.24 | 16.24 | 16.22 | 16.22 | 16.22 | 1,300 |
| 01 Apr 2024 | 16.73 | 16.99 | 16.25 | 16.97 | 16.97 | 1,800 |
| 28 Mar 2024 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 300 |
| 27 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 26 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 25 Mar 2024 | 17.25 | 17.25 | 16.66 | 17.20 | 17.20 | 1,100 |
| 22 Mar 2024 | 17.01 | 17.25 | 16.80 | 17.25 | 17.25 | 2,800 |
| 21 Mar 2024 | 17.02 | 17.26 | 16.99 | 17.26 | 17.26 | 1,500 |
| 20 Mar 2024 | 17.11 | 17.26 | 17.00 | 17.26 | 17.26 | 2,900 |
| 19 Mar 2024 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | 900 |
| 18 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 15 Mar 2024 | 17.03 | 17.69 | 17.03 | 17.69 | 17.69 | 400 |
| 14 Mar 2024 | 17.32 | 17.69 | 17.01 | 17.69 | 17.69 | 2,700 |
| 13 Mar 2024 | 17.67 | 17.69 | 17.30 | 17.69 | 17.69 | 4,300 |
| 12 Mar 2024 | 17.77 | 18.00 | 17.67 | 17.69 | 17.69 | 2,300 |
| 11 Mar 2024 | 17.70 | 17.77 | 17.68 | 17.68 | 17.68 | 700 |
| 08 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 07 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 06 Mar 2024 | 17.30 | 17.78 | 17.29 | 17.78 | 17.78 | 900 |
| 05 Mar 2024 | 17.32 | 17.60 | 17.25 | 17.60 | 17.60 | 3,400 |
| 04 Mar 2024 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | 6,000 |
| 01 Mar 2024 | 17.99 | 17.99 | 17.55 | 17.69 | 17.69 | 6,400 |
| 29 Feb 2024 | 18.12 | 18.13 | 17.57 | 18.00 | 18.00 | 2,300 |
| 28 Feb 2024 | 18.00 | 18.35 | 17.65 | 18.09 | 18.09 | 5,100 |
| 27 Feb 2024 | 18.49 | 18.99 | 17.80 | 18.00 | 18.00 | 33,800 |
| 26 Feb 2024 | 18.02 | 18.48 | 18.02 | 18.48 | 18.48 | 500 |
| 23 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 22 Feb 2024 | 18.01 | 18.49 | 18.00 | 18.49 | 18.49 | 2,700 |
| 21 Feb 2024 | 18.01 | 18.46 | 17.85 | 18.44 | 18.44 | 3,600 |
| 20 Feb 2024 | 18.49 | 18.49 | 17.85 | 18.49 | 18.49 | 2,800 |
| 16 Feb 2024 | 18.03 | 18.49 | 18.00 | 18.49 | 18.49 | 2,900 |
| 15 Feb 2024 | 18.01 | 18.49 | 18.01 | 18.49 | 18.49 | 600 |
| 14 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 13 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 13 Feb 2024 | 0.26 Dividend | |||||
| 12 Feb 2024 | 18.50 | 18.90 | 18.50 | 18.90 | 18.64 | 1,100 |
| 09 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| 08 Feb 2024 | 18.00 | 18.50 | 17.90 | 18.50 | 18.25 | 3,900 |
| 07 Feb 2024 | 19.00 | 19.00 | 17.85 | 18.89 | 18.63 | 6,200 |
| 06 Feb 2024 | 18.73 | 18.99 | 18.71 | 18.99 | 18.73 | 3,200 |
| 05 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - |
| 02 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | 200 |
| 01 Feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.88 | 1,200 |
| 31 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.29 | - |
| 30 Jan 2024 | 18.80 | 19.20 | 18.55 | 18.55 | 18.29 | 13,000 |
| 29 Jan 2024 | 18.66 | 18.89 | 18.55 | 18.74 | 18.48 | 6,500 |
| 26 Jan 2024 | 18.80 | 18.99 | 18.80 | 18.99 | 18.73 | 2,200 |
| 25 Jan 2024 | 18.99 | 18.99 | 18.70 | 18.95 | 18.69 | 1,000 |
| 24 Jan 2024 | 18.85 | 19.20 | 18.70 | 18.94 | 18.68 | 13,200 |
| 23 Jan 2024 | 18.83 | 19.14 | 18.83 | 19.11 | 18.85 | 6,800 |
| 22 Jan 2024 | 19.75 | 19.75 | 18.82 | 19.07 | 18.81 | 8,300 |
| 19 Jan 2024 | 19.02 | 19.90 | 19.02 | 19.40 | 19.13 | 2,000 |
| 18 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.13 | - |
| 17 Jan 2024 | 19.03 | 19.50 | 19.03 | 19.40 | 19.13 | 1,200 |
| 16 Jan 2024 | 19.61 | 19.61 | 19.00 | 19.49 | 19.22 | 700 |
| 12 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.63 | - |
| 11 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.63 | - |
| 10 Jan 2024 | 19.42 | 20.00 | 19.25 | 19.90 | 19.63 | 2,400 |
| 09 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - |
| 08 Jan 2024 | 19.03 | 19.43 | 19.00 | 19.00 | 18.74 | 2,400 |
| 05 Jan 2024 | 19.01 | 19.14 | 19.00 | 19.13 | 18.87 | 500 |
| 04 Jan 2024 | 19.10 | 19.24 | 18.81 | 19.19 | 18.93 | 5,100 |
| 03 Jan 2024 | 19.10 | 19.19 | 19.10 | 19.19 | 18.93 | 900 |
| 02 Jan 2024 | 19.40 | 19.40 | 19.01 | 19.25 | 18.99 | 1,800 |
| 29 Dec 2023 | 19.40 | 19.40 | 19.03 | 19.30 | 19.03 | 600 |
| 28 Dec 2023 | 18.61 | 19.20 | 18.61 | 19.20 | 18.94 | 2,800 |
| 27 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 26 Dec 2023 | 18.52 | 19.20 | 18.52 | 19.20 | 18.94 | 1,200 |
| 22 Dec 2023 | 19.00 | 19.20 | 19.00 | 19.10 | 18.84 | 2,300 |
| 21 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.11 | - |
| 20 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.11 | - |
| 19 Dec 2023 | 19.15 | 19.38 | 19.15 | 19.38 | 19.11 | 300 |
| 18 Dec 2023 | 18.04 | 19.17 | 18.04 | 19.17 | 18.91 | 700 |
| 15 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.