UK markets closed

F&M Bank Corp. (FMBM)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.400.00 (0.00%)
At close: 01:02PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.3115.4015.3115.4015.40400
25 Apr 202415.5515.5515.4015.4015.401,000
24 Apr 202415.5015.5015.5015.5015.50-
23 Apr 202415.5415.6115.5015.5015.501,400
22 Apr 202415.5515.5515.5315.5315.53700
19 Apr 202415.5616.0015.5616.0016.00900
18 Apr 202415.8015.8015.8015.8015.80300
17 Apr 202415.7415.9915.7415.8915.89500
16 Apr 202416.0016.0015.7415.9915.992,200
15 Apr 202416.0016.0016.0016.0016.002,000
12 Apr 202416.0516.0516.0516.0516.05-
11 Apr 202415.7416.0515.7416.0516.05500
10 Apr 202416.0416.3015.7416.0416.042,500
09 Apr 202416.3016.3016.3016.3016.30100
08 Apr 202416.2216.2216.2216.2216.22-
05 Apr 202416.2216.2216.2216.2216.22-
04 Apr 202416.2216.2216.2216.2216.221,000
03 Apr 202416.2216.2216.1016.1016.101,900
02 Apr 202416.2416.2416.2216.2216.221,300
01 Apr 202416.7316.9916.2516.9716.971,800
28 Mar 202417.0017.2017.0017.2017.20300
27 Mar 202417.2017.2017.2017.2017.20-
26 Mar 202417.2017.2017.2017.2017.20-
25 Mar 202417.2517.2516.6617.2017.201,100
22 Mar 202417.0117.2516.8017.2517.252,800
21 Mar 202417.0217.2616.9917.2617.261,500
20 Mar 202417.1117.2617.0017.2617.262,900
19 Mar 202417.5017.5017.3517.3517.35900
18 Mar 202417.6917.6917.6917.6917.69-
15 Mar 202417.0317.6917.0317.6917.69400
14 Mar 202417.3217.6917.0117.6917.692,700
13 Mar 202417.6717.6917.3017.6917.694,300
12 Mar 202417.7718.0017.6717.6917.692,300
11 Mar 202417.7017.7717.6817.6817.68700
08 Mar 202417.7817.7817.7817.7817.78-
07 Mar 202417.7817.7817.7817.7817.78-
06 Mar 202417.3017.7817.2917.7817.78900
05 Mar 202417.3217.6017.2517.6017.603,400
04 Mar 202417.6017.6017.4017.4017.406,000
01 Mar 202417.9917.9917.5517.6917.696,400
29 Feb 202418.1218.1317.5718.0018.002,300
28 Feb 202418.0018.3517.6518.0918.095,100
27 Feb 202418.4918.9917.8018.0018.0033,800
26 Feb 202418.0218.4818.0218.4818.48500
23 Feb 202418.4918.4918.4918.4918.49-
22 Feb 202418.0118.4918.0018.4918.492,700
21 Feb 202418.0118.4617.8518.4418.443,600
20 Feb 202418.4918.4917.8518.4918.492,800
16 Feb 202418.0318.4918.0018.4918.492,900
15 Feb 202418.0118.4918.0118.4918.49600
14 Feb 202418.9018.9018.9018.9018.90-
13 Feb 202418.9018.9018.9018.9018.90-
13 Feb 20240.26 Dividend
12 Feb 202418.5018.9018.5018.9018.641,100
09 Feb 202418.5018.5018.5018.5018.25-
08 Feb 202418.0018.5017.9018.5018.253,900
07 Feb 202419.0019.0017.8518.8918.636,200
06 Feb 202418.7318.9918.7118.9918.733,200
05 Feb 202419.0019.0019.0019.0018.74-
02 Feb 202419.0019.0019.0019.0018.74200
01 Feb 202419.1419.1419.1419.1418.881,200
31 Jan 202418.5518.5518.5518.5518.29-
30 Jan 202418.8019.2018.5518.5518.2913,000
29 Jan 202418.6618.8918.5518.7418.486,500
26 Jan 202418.8018.9918.8018.9918.732,200
25 Jan 202418.9918.9918.7018.9518.691,000
24 Jan 202418.8519.2018.7018.9418.6813,200
23 Jan 202418.8319.1418.8319.1118.856,800
22 Jan 202419.7519.7518.8219.0718.818,300
19 Jan 202419.0219.9019.0219.4019.132,000
18 Jan 202419.4019.4019.4019.4019.13-
17 Jan 202419.0319.5019.0319.4019.131,200
16 Jan 202419.6119.6119.0019.4919.22700
12 Jan 202419.9019.9019.9019.9019.63-
11 Jan 202419.9019.9019.9019.9019.63-
10 Jan 202419.4220.0019.2519.9019.632,400
09 Jan 202419.0019.0019.0019.0018.74-
08 Jan 202419.0319.4319.0019.0018.742,400
05 Jan 202419.0119.1419.0019.1318.87500
04 Jan 202419.1019.2418.8119.1918.935,100
03 Jan 202419.1019.1919.1019.1918.93900
02 Jan 202419.4019.4019.0119.2518.991,800
29 Dec 202319.4019.4019.0319.3019.03600
28 Dec 202318.6119.2018.6119.2018.942,800
27 Dec 202319.2019.2019.2019.2018.94-
26 Dec 202318.5219.2018.5219.2018.941,200
22 Dec 202319.0019.2019.0019.1018.842,300
21 Dec 202319.3819.3819.3819.3819.11-
20 Dec 202319.3819.3819.3819.3819.11-
19 Dec 202319.1519.3819.1519.3819.11300
18 Dec 202318.0419.1718.0419.1718.91700
15 Dec 202319.0019.0019.0019.0018.74200
14 Dec 202317.9018.5017.9018.5018.252,000
13 Dec 202317.5517.9017.5517.9017.651,100
12 Dec 202317.5517.5517.4917.5417.30700
11 Dec 202317.5017.5617.2517.3017.062,100
08 Dec 202316.9917.2516.9017.2517.014,700
07 Dec 202316.5117.2216.5017.0016.771,700
06 Dec 202316.5517.2416.5017.2216.984,100
05 Dec 202316.4516.7016.4516.7016.473,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...