F & M Bank Corp. (FMBM)
OTHER OTC:FMBM
Want to see FMBM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
33.76
33.98
33.53
33.76
33.76
-0.43%
0
0.00
May 18, 2026
33.52
33.99
33.52
33.90
33.90
-0.96%
2,520
1.23
May 15, 2026
33.53
34.23
33.53
34.23
34.23
0.00%
201
0.10
May 14, 2026
34.00
34.49
33.01
34.49
34.23
-0.03%
1,750
0.86
May 13, 2026
34.00
34.50
33.00
34.50
34.24
0.00%
1,909
0.95
May 12, 2026
34.50
34.50
34.50
34.50
34.24
0.00%
429
0.21
May 11, 2026
34.75
34.75
34.50
34.50
34.24
+1.47%
2,228
1.12
May 08, 2026
33.50
34.00
33.50
34.00
33.74
0.00%
2,564
1.31
May 07, 2026
33.60
34.00
33.60
34.00
33.74
+2.72%
297
0.15
May 06, 2026
33.00
33.10
33.00
33.10
32.85
+0.30%
500
0.25
May 05, 2026
33.00
33.00
33.00
33.00
32.75
+1.54%
246
0.12
May 04, 2026
32.00
32.50
32.00
32.50
32.26
+2.28%
1,754
0.88
May 01, 2026
31.78
32.00
31.55
31.78
31.54
-0.70%
0
0.00
Apr 30, 2026
31.43
32.00
31.43
32.00
31.76
+1.65%
2,701
1.29
Apr 29, 2026
31.10
31.48
31.10
31.48
31.24
+0.74%
1,852
0.90
Apr 28, 2026
31.25
31.45
31.05
31.25
31.01
+0.08%
0
0.00
Apr 27, 2026
31.23
31.45
31.00
31.23
30.99
-0.71%
0
0.00
Apr 24, 2026
31.35
31.45
31.35
31.45
31.21
+0.67%
799
0.35
Apr 23, 2026
31.24
31.48
31.00
31.24
31.00
-0.73%
0
0.00
Apr 22, 2026
31.47
31.47
30.77
31.47
31.23
+0.74%
500
0.22
Apr 21, 2026
31.24
31.47
31.01
31.24
31.00
-0.73%
0
0.00
Apr 20, 2026
31.00
31.49
30.57
31.47
31.23
-0.10%
1,307
0.52
Apr 17, 2026
30.51
31.50
30.51
31.50
31.26
+2.47%
2,940
1.18
Apr 16, 2026
30.50
30.74
30.50
30.74
30.51
+0.36%
354
0.14
Apr 15, 2026
30.63
30.75
30.51
30.63
30.40
+0.02%
0
0.00
Apr 14, 2026
30.63
30.75
30.50
30.63
30.39
-0.02%
0
0.00
Apr 13, 2026
30.63
30.75
30.51
30.63
30.40
-0.39%
0
0.00
Apr 10, 2026
30.50
30.75
30.50
30.75
30.52
+0.36%
5,150
2.01
Apr 09, 2026
30.60
30.69
30.60
30.64
30.41
-0.11%
3,197
1.18
Apr 08, 2026
30.68
30.75
30.60
30.68
30.44
+0.80%
0
0.00
Apr 07, 2026
30.43
30.56
30.30
30.43
30.20
-0.43%
0
0.00
Apr 06, 2026
30.31
30.56
30.30
30.56
30.33
+0.19%
1,212
0.42
Apr 03, 2026
30.29
30.50
30.29
30.50
30.27
0.00%
0
0.00
Apr 02, 2026
30.29
30.50
30.29
30.50
30.27
-0.81%
200
0.07
Apr 01, 2026
30.20
30.75
30.20
30.75
30.52
+0.89%
5,002
1.75
Mar 31, 2026
30.48
30.48
30.48
30.48
30.25
0.00%
133
0.05
Mar 30, 2026
30.30
30.48
30.00
30.48
30.25
+0.27%
4,901
1.76
Mar 27, 2026
30.25
30.40
30.25
30.40
30.17
-0.66%
825
0.30
Mar 26, 2026
30.60
30.60
30.60
30.60
30.37
0.00%
100
0.04
Mar 25, 2026
30.50
30.60
30.30
30.60
30.37
0.00%
4,005
1.45
Mar 24, 2026
30.39
30.60
30.39
30.60
30.37
0.00%
1,043
0.38
Mar 23, 2026
30.33
30.60
30.33
30.60
30.37
+0.03%
276
0.10
Mar 20, 2026
30.30
30.59
30.30
30.59
30.36
0.00%
300
0.11
Mar 19, 2026
30.50
30.59
30.30
30.59
30.36
-1.23%
900
0.32
Mar 18, 2026
30.97
30.97
30.97
30.97
30.74
-0.35%
278
0.10
Mar 17, 2026
31.08
31.08
31.08
31.08
30.85
+1.25%
269
0.09
Mar 16, 2026
30.70
31.08
30.31
30.70
30.46
-0.89%
0
0.00
Mar 13, 2026
30.80
31.39
30.26
30.97
30.74
-0.03%
6,901
2.11
Mar 12, 2026
31.01
31.70
30.60
30.98
30.75
-2.88%
41,861
14.17
Mar 11, 2026
31.00
31.98
30.99
31.90
31.66
+1.43%
13,500
4.75
Rows: