F & M Bank Corp. (FMBM)
OTHER OTC:FMBM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
30.43
30.56
30.30
30.43
30.43
-0.43%
0
0.00
Apr 06, 2026
30.31
30.56
30.30
30.56
30.56
+0.20%
1,212
0.42
Apr 03, 2026
30.29
30.50
30.29
30.50
30.50
0.00%
0
0.00
Apr 02, 2026
30.29
30.50
30.29
30.50
30.50
-0.81%
200
0.07
Apr 01, 2026
30.20
30.75
30.20
30.75
30.75
+0.89%
5,002
1.75
Mar 31, 2026
30.48
30.48
30.48
30.48
30.48
0.00%
133
0.05
Mar 30, 2026
30.30
30.48
30.00
30.48
30.48
+0.26%
4,901
1.76
Mar 27, 2026
30.25
30.40
30.25
30.40
30.40
-0.65%
825
0.30
Mar 26, 2026
30.60
30.60
30.60
30.60
30.60
0.00%
100
0.04
Mar 25, 2026
30.50
30.60
30.30
30.60
30.60
0.00%
4,005
1.45
Mar 24, 2026
30.39
30.60
30.39
30.60
30.60
0.00%
1,043
0.38
Mar 23, 2026
30.33
30.60
30.33
30.60
30.60
+0.03%
276
0.10
Mar 20, 2026
30.30
30.59
30.30
30.59
30.59
0.00%
300
0.11
Mar 19, 2026
30.50
30.59
30.30
30.59
30.59
-1.23%
900
0.32
Mar 18, 2026
30.97
30.97
30.97
30.97
30.97
-0.35%
278
0.10
Mar 17, 2026
31.08
31.08
31.08
31.08
31.08
+1.25%
269
0.09
Mar 16, 2026
30.70
31.08
30.31
30.70
30.70
-0.89%
0
0.00
Mar 13, 2026
30.80
31.39
30.26
30.97
30.97
-0.03%
6,901
2.11
Mar 12, 2026
31.01
31.70
30.60
30.98
30.98
-2.88%
41,861
14.17
Mar 11, 2026
31.00
31.98
30.99
31.90
31.90
+1.43%
13,500
4.75
Mar 10, 2026
31.45
31.90
31.00
31.45
31.45
-1.41%
0
0.00
Mar 09, 2026
31.50
31.90
31.50
31.90
31.90
-0.25%
363
0.12
Mar 06, 2026
31.75
31.98
31.51
31.98
31.98
0.00%
1,526
0.51
Mar 05, 2026
31.75
31.98
31.75
31.98
31.98
+0.74%
1,031
0.34
Mar 04, 2026
31.75
31.98
31.51
31.75
31.75
-0.73%
0
0.00
Mar 03, 2026
31.50
31.98
31.50
31.98
31.98
0.00%
501
0.14
Mar 02, 2026
31.69
31.98
31.25
31.98
31.98
+1.20%
992
0.25
Feb 27, 2026
31.98
31.98
31.10
31.60
31.60
+0.56%
4,558
1.15
Feb 26, 2026
31.43
31.60
31.25
31.43
31.43
-0.36%
0
0.00
Feb 25, 2026
31.50
31.59
30.65
31.54
31.54
-0.16%
1,541
0.39
Feb 24, 2026
31.25
31.60
30.60
31.59
31.59
0.00%
1,550
0.39
Feb 23, 2026
31.60
31.60
30.60
31.59
31.59
-0.35%
2,092
0.52
Feb 20, 2026
31.60
31.70
31.60
31.70
31.70
-0.13%
900
0.22
Feb 19, 2026
31.67
31.74
31.67
31.74
31.74
+0.03%
476
0.11
Feb 18, 2026
31.64
31.73
31.50
31.73
31.73
+0.19%
839
0.20
Feb 17, 2026
31.60
31.67
30.52
31.67
31.67
+0.11%
2,050
0.50
Feb 16, 2026
31.64
31.67
31.60
31.64
31.64
0.00%
0
0.00
Feb 13, 2026
31.64
31.67
31.60
31.64
31.64
+0.49%
0
0.00
Feb 12, 2026
31.60
31.74
31.60
31.74
31.48
-0.03%
501
0.12
Feb 11, 2026
31.75
31.75
31.75
31.75
31.49
+0.95%
200
0.05
Feb 10, 2026
31.45
31.45
31.45
31.45
31.19
-0.94%
811
0.19
Feb 09, 2026
31.75
31.75
31.40
31.75
31.49
0.00%
1,947
0.47
Feb 06, 2026
31.72
32.25
31.72
31.75
31.49
+0.78%
821
0.19
Feb 05, 2026
31.51
31.71
31.30
31.51
31.25
+0.02%
0
0.00
Feb 04, 2026
31.00
31.71
31.00
31.50
31.24
+1.61%
2,309
0.54
Feb 03, 2026
30.65
31.00
30.65
31.00
30.75
+0.07%
620
0.15
Feb 02, 2026
30.56
31.24
30.56
30.98
30.73
+1.91%
8,317
1.98
Jan 30, 2026
30.40
30.50
30.30
30.40
30.15
-0.62%
0
0.00
Jan 29, 2026
30.65
30.65
30.34
30.59
30.34
+0.33%
801
0.19
Jan 28, 2026
30.01
30.68
30.00
30.49
30.24
-0.81%
11,907
2.89
Rows: