F & M Bank Corp. FMBM
45.99 USD +0.49 (+1.08%)
Regular-session close
45.25 Day range 45.50
26.54 52-week range 46.90
- YTD
- +59.97%
- 1 year
- +69.70%
FMBM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | +0.49 | +1.08% | 200 |
| Nov 12, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 45.50 | 45.50 | 45.25 | 45.50 | +0.01 | +0.02% | 600 |
| Nov 9, 2026 | 45.01 | 45.97 | 45.01 | 45.49 | -0.06 | -0.13% | 2,300 |
| Nov 6, 2026 | 46.25 | 46.85 | 44.76 | 45.55 | -0.01 | -0.02% | 17,600 |
| Nov 5, 2026 | 45.99 | 46.90 | 43.51 | 45.56 | +0.01 | +0.02% | 9,500 |
| Nov 4, 2026 | 41.50 | 46.85 | 41.50 | 45.55 | +4.07 | +9.81% | 5,500 |
| Nov 3, 2026 | 41.00 | 41.50 | 41.00 | 41.48 | -0.01 | -0.02% | 1,200 |
| Nov 2, 2026 | 40.55 | 41.50 | 40.55 | 41.49 | -0.10 | -0.24% | 5,900 |
| Oct 30, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | +0.59 | +1.44% | 100 |
| Oct 29, 2026 | 40.90 | 41.00 | 40.50 | 41.00 | +0.10 | +0.24% | 2,400 |
| Oct 28, 2026 | 40.55 | 40.90 | 40.55 | 40.90 | 0.00 | 0.00% | 1,200 |
| Oct 27, 2026 | 40.61 | 40.90 | 40.60 | 40.90 | 0.00 | 0.00% | 1,200 |
| Oct 26, 2026 | 40.73 | 40.90 | 40.73 | 40.90 | -0.02 | -0.05% | 400 |
| Oct 23, 2026 | 40.50 | 40.92 | 40.50 | 40.92 | 0.00 | 0.00% | 1,200 |
| Oct 22, 2026 | 40.45 | 40.92 | 40.45 | 40.92 | +0.12 | +0.29% | 500 |
| Oct 21, 2026 | 40.61 | 40.80 | 40.60 | 40.80 | 0.00 | 0.00% | 1,000 |
| Oct 20, 2026 | 40.62 | 40.80 | 40.62 | 40.80 | -0.05 | -0.12% | 400 |
| Oct 19, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 0.00 | 0.00% | 200 |
| Oct 15, 2026 | 40.29 | 40.85 | 40.25 | 40.85 | -0.07 | -0.17% | 3,500 |
| Oct 14, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 40.25 | 40.92 | 40.25 | 40.92 | 0.00 | 0.00% | 400 |
| Oct 12, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 40.19 | 40.92 | 40.19 | 40.92 | -0.01 | -0.02% | 900 |
| Oct 7, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 40.12 | 40.93 | 40.12 | 40.93 | 0.00 | 0.00% | 400 |
| Oct 2, 2026 | 40.48 | 40.93 | 40.40 | 40.93 | +0.45 | +1.11% | 900 |
| Oct 1, 2026 | 40.10 | 40.48 | 39.90 | 40.48 | 0.00 | 0.00% | 1,100 |
| Sep 30, 2026 | 40.20 | 40.48 | 40.10 | 40.48 | 0.00 | 0.00% | 8,600 |
| Sep 29, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | +0.33 | +0.82% | 100 |
| Sep 28, 2026 | 40.17 | 40.92 | 40.15 | 40.15 | -0.33 | -0.82% | 1,100 |
| Sep 25, 2026 | 40.15 | 40.48 | 40.15 | 40.48 | +0.09 | +0.22% | 2,300 |
| Sep 24, 2026 | 40.41 | 40.41 | 40.39 | 40.39 | +0.09 | +0.22% | 400 |
| Sep 23, 2026 | 40.22 | 40.48 | 40.20 | 40.30 | -0.09 | -0.22% | 3,700 |
| Sep 22, 2026 | 40.35 | 40.39 | 40.35 | 40.39 | +0.09 | +0.22% | 1,200 |
| Sep 21, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 40.60 | 40.60 | 40.30 | 40.30 | -0.01 | -0.02% | 21,100 |
| Sep 17, 2026 | 40.70 | 40.99 | 40.27 | 40.31 | +0.01 | +0.02% | 5,900 |
| Sep 16, 2026 | 40.15 | 40.30 | 40.15 | 40.30 | +0.15 | +0.37% | 20,600 |
| Sep 15, 2026 | 40.15 | 40.32 | 40.15 | 40.15 | 0.00 | 0.00% | 900 |
| Sep 14, 2026 | 39.56 | 40.20 | 39.56 | 40.15 | -0.04 | -0.10% | 21,200 |
| Sep 11, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 39.51 | 40.19 | 39.51 | 40.19 | +0.19 | +0.47% | 500 |
| Sep 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 500 |
| Sep 8, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 0.00 | 0.00% | 1,600 |
| Sep 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 100 |
| Aug 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | -0.20 | -0.50% | 300 |
| Aug 27, 2026 | 39.90 | 40.20 | 39.55 | 40.20 | 0.00 | 0.00% | 3,400 |
| Aug 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | +0.20 | +0.50% | 100 |
| Aug 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | +0.25 | +0.63% | 300 |
| Aug 21, 2026 | 39.95 | 39.95 | 39.41 | 39.75 | +0.35 | +0.89% | 10,700 |
| Aug 20, 2026 | 38.98 | 39.99 | 38.98 | 39.40 | -0.55 | -1.38% | 2,000 |
| Aug 19, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | -0.01 | -0.03% | 1,900 |
| Aug 18, 2026 | 39.98 | 39.98 | 39.96 | 39.96 | -0.01 | -0.03% | 2,500 |
| Aug 17, 2026 | 39.96 | 39.97 | 39.96 | 39.97 | 0.00 | 0.00% | 300 |
| Aug 14, 2026 | 39.97 | 39.99 | 39.97 | 39.97 | -0.01 | -0.03% | 1,200 |
65 days, newest first. Daily bars as drawn on the FMBM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.