Education
About Us
Working with TipRanks
Follow Us
F & M Bank Corp. (FMBM)
OTHER OTC:FMBM
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
30.56
31.24
30.56
30.98
30.98
+1.91%
8,317
1.93
Jan 30, 2026
30.40
30.50
30.30
30.40
30.40
-0.62%
0
0.00
Jan 29, 2026
30.65
30.65
30.34
30.59
30.59
+0.33%
801
0.18
Jan 28, 2026
30.01
30.68
30.00
30.49
30.49
-0.81%
11,907
2.71
Jan 27, 2026
30.02
30.74
30.00
30.74
30.74
-0.68%
1,775
0.40
Jan 26, 2026
30.00
30.95
30.00
30.95
30.95
+2.14%
1,805
0.41
Jan 23, 2026
29.50
30.30
29.50
30.30
30.30
+0.17%
1,142
0.26
Jan 22, 2026
29.20
30.67
29.05
30.25
30.25
+3.60%
12,027
2.85
Jan 21, 2026
28.90
29.20
28.90
29.20
29.20
+1.04%
2,593
0.62
Jan 20, 2026
28.66
28.90
28.66
28.90
28.90
-0.31%
541
0.13
Jan 19, 2026
28.97
28.99
28.97
28.99
28.99
0.00%
0
0.00
Jan 16, 2026
28.97
28.99
28.97
28.99
28.99
+0.07%
702
0.16
Jan 15, 2026
28.81
28.99
28.80
28.97
28.97
+0.28%
4,902
1.13
Jan 14, 2026
28.89
28.98
28.80
28.89
28.89
-0.31%
0
0.00
Jan 13, 2026
28.81
28.98
28.75
28.98
28.98
-0.03%
4,357
1.00
Jan 12, 2026
29.06
29.23
28.53
28.99
28.99
-0.89%
11,809
2.82
Jan 09, 2026
29.25
29.25
29.05
29.25
29.25
+0.03%
2,021
0.48
Jan 08, 2026
28.90
29.24
28.90
29.24
29.24
+1.18%
2,715
0.66
Jan 07, 2026
28.80
29.00
28.60
28.90
28.90
0.00%
6,694
1.66
Jan 06, 2026
28.72
29.00
28.72
28.90
28.90
-0.31%
1,341
0.33
Jan 05, 2026
28.70
28.99
28.61
28.99
28.99
+1.01%
2,761
0.64
Jan 02, 2026
28.61
28.75
28.60
28.70
28.70
+0.14%
1,188
0.28
Dec 31, 2025
28.66
28.71
28.61
28.66
28.66
-0.31%
0
0.00
Dec 30, 2025
28.60
28.75
28.60
28.75
28.75
+0.49%
869
0.19
Dec 29, 2025
28.50
28.74
28.50
28.61
28.61
+0.42%
1,837
0.40
Dec 26, 2025
28.40
28.49
28.33
28.49
28.49
-0.04%
603
0.13
Dec 24, 2025
28.49
28.50
28.49
28.50
28.50
+0.33%
449
0.10
Dec 23, 2025
28.41
28.50
28.31
28.41
28.40
+0.02%
0
0.00
Dec 22, 2025
28.50
28.50
28.25
28.40
28.40
+0.53%
3,273
0.71
Dec 19, 2025
28.28
28.49
28.25
28.25
28.25
0.00%
4,570
1.00
Dec 18, 2025
28.14
28.25
28.14
28.25
28.25
+0.89%
3,504
0.78
Dec 17, 2025
28.07
28.07
28.00
28.00
28.00
+0.18%
5,224
1.17
Dec 16, 2025
27.95
27.95
27.95
27.95
27.95
0.00%
25,000
6.12
Dec 15, 2025
27.85
28.24
27.80
27.95
27.95
+0.54%
22,226
5.87
Dec 12, 2025
28.00
28.00
27.75
27.80
27.80
+0.18%
6,369
1.72
Dec 11, 2025
27.70
27.77
27.70
27.75
27.75
+0.18%
5,761
1.59
Dec 10, 2025
27.70
27.70
27.50
27.70
27.70
+0.73%
590
0.13
Dec 09, 2025
27.40
27.50
27.40
27.50
27.50
+0.36%
4,166
0.96
Dec 08, 2025
27.36
27.40
27.35
27.40
27.40
+0.18%
5,843
1.38
Dec 05, 2025
27.36
27.46
27.15
27.35
27.35
-0.32%
31,532
8.43
Dec 04, 2025
27.30
27.44
27.30
27.44
27.44
+0.47%
5,302
1.44
Dec 03, 2025
27.11
27.35
27.11
27.31
27.31
+0.74%
23,172
6.99
Dec 02, 2025
27.11
27.15
26.95
27.11
27.11
-0.09%
2,281
0.70
Dec 01, 2025
27.20
27.20
27.06
27.13
27.13
-0.21%
1,707
0.52
Nov 28, 2025
27.19
27.19
27.19
27.19
27.19
+0.89%
124
0.04
Nov 26, 2025
26.75
27.20
26.75
26.95
26.95
+0.22%
10,083
3.17
Nov 25, 2025
26.94
26.94
26.67
26.89
26.89
+0.86%
1,776
0.56
Nov 24, 2025
26.71
26.91
26.66
26.66
26.66
+0.45%
5,025
1.61
Nov 21, 2025
26.55
26.55
26.54
26.54
26.54
-0.22%
2,860
0.93
Nov 20, 2025
26.60
26.65
26.55
26.60
26.60
-0.19%
0
0.00
Rows: