Canada markets closed

F & M Bank Corp. (FMBM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.30+0.35 (+2.19%)
At close: 03:53PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.0016.3015.6116.3016.307,601
May 02, 202415.5715.9715.5715.9515.952,000
May 01, 202415.4415.9515.4415.9515.95900
Apr 30, 202415.3015.4015.1515.4015.401,600
Apr 29, 202415.4015.4015.4015.4015.40-
Apr 26, 202415.3115.4015.3115.4015.40400
Apr 25, 202415.5515.5515.4015.4015.401,000
Apr 24, 202415.5015.5015.5015.5015.50-
Apr 23, 202415.5415.6115.5015.5015.501,400
Apr 22, 202415.5515.5515.5315.5315.53700
Apr 19, 202415.5616.0015.5616.0016.00900
Apr 18, 202415.8015.8015.8015.8015.80300
Apr 17, 202415.7415.9915.7415.8915.89500
Apr 16, 202416.0016.0015.7415.9915.992,200
Apr 15, 202416.0016.0016.0016.0016.002,000
Apr 12, 202416.0516.0516.0516.0516.05-
Apr 11, 202415.7416.0515.7416.0516.05500
Apr 10, 202416.0416.3015.7416.0416.042,500
Apr 09, 202416.3016.3016.3016.3016.30100
Apr 08, 202416.2216.2216.2216.2216.22-
Apr 05, 202416.2216.2216.2216.2216.22-
Apr 04, 202416.2216.2216.2216.2216.221,000
Apr 03, 202416.2216.2216.1016.1016.101,900
Apr 02, 202416.2416.2416.2216.2216.221,300
Apr 01, 202416.7316.9916.2516.9716.971,800
Mar 28, 202417.0017.2017.0017.2017.20300
Mar 27, 202417.2017.2017.2017.2017.20-
Mar 26, 202417.2017.2017.2017.2017.20-
Mar 25, 202417.2517.2516.6617.2017.201,100
Mar 22, 202417.0117.2516.8017.2517.252,800
Mar 21, 202417.0217.2616.9917.2617.261,500
Mar 20, 202417.1117.2617.0017.2617.262,900
Mar 19, 202417.5017.5017.3517.3517.35900
Mar 18, 202417.6917.6917.6917.6917.69-
Mar 15, 202417.0317.6917.0317.6917.69400
Mar 14, 202417.3217.6917.0117.6917.692,700
Mar 13, 202417.6717.6917.3017.6917.694,300
Mar 12, 202417.7718.0017.6717.6917.692,300
Mar 11, 202417.7017.7717.6817.6817.68700
Mar 08, 202417.7817.7817.7817.7817.78-
Mar 07, 202417.7817.7817.7817.7817.78-
Mar 06, 202417.3017.7817.2917.7817.78900
Mar 05, 202417.3217.6017.2517.6017.603,400
Mar 04, 202417.6017.6017.4017.4017.406,000
Mar 01, 202417.9917.9917.5517.6917.696,400
Feb 29, 202418.1218.1317.5718.0018.002,300
Feb 28, 202418.0018.3517.6518.0918.095,100
Feb 27, 202418.4918.9917.8018.0018.0033,800
Feb 26, 202418.0218.4818.0218.4818.48500
Feb 23, 202418.4918.4918.4918.4918.49-
Feb 22, 202418.0118.4918.0018.4918.492,700
Feb 21, 202418.0118.4617.8518.4418.443,600
Feb 20, 202418.4918.4917.8518.4918.492,800
Feb 16, 202418.0318.4918.0018.4918.492,900
Feb 15, 202418.0118.4918.0118.4918.49600
Feb 14, 202418.9018.9018.9018.9018.90-
Feb 13, 202418.9018.9018.9018.9018.90-
Feb 13, 20240.26 Dividend
Feb 12, 202418.5018.9018.5018.9018.641,100
Feb 09, 202418.5018.5018.5018.5018.25-
Feb 08, 202418.0018.5017.9018.5018.253,900
Feb 07, 202419.0019.0017.8518.8918.636,200
Feb 06, 202418.7318.9918.7118.9918.733,200
Feb 05, 202419.0019.0019.0019.0018.74-
Feb 02, 202419.0019.0019.0019.0018.74200
Feb 01, 202419.1419.1419.1419.1418.881,200
Jan 31, 202418.5518.5518.5518.5518.29-
Jan 30, 202418.8019.2018.5518.5518.2913,000
Jan 29, 202418.6618.8918.5518.7418.486,500
Jan 26, 202418.8018.9918.8018.9918.732,200
Jan 25, 202418.9918.9918.7018.9518.691,000
Jan 24, 202418.8519.2018.7018.9418.6813,200
Jan 23, 202418.8319.1418.8319.1118.856,800
Jan 22, 202419.7519.7518.8219.0718.818,300
Jan 19, 202419.0219.9019.0219.4019.132,000
Jan 18, 202419.4019.4019.4019.4019.13-
Jan 17, 202419.0319.5019.0319.4019.131,200
Jan 16, 202419.6119.6119.0019.4919.22700
Jan 12, 202419.9019.9019.9019.9019.63-
Jan 11, 202419.9019.9019.9019.9019.63-
Jan 10, 202419.4220.0019.2519.9019.632,400
Jan 09, 202419.0019.0019.0019.0018.74-
Jan 08, 202419.0319.4319.0019.0018.742,400
Jan 05, 202419.0119.1419.0019.1318.87500
Jan 04, 202419.1019.2418.8119.1918.935,100
Jan 03, 202419.1019.1919.1019.1918.93900
Jan 02, 202419.4019.4019.0119.2518.991,800
Dec 29, 202319.4019.4019.0319.3019.03600
Dec 28, 202318.6119.2018.6119.2018.942,800
Dec 27, 202319.2019.2019.2019.2018.94-
Dec 26, 202318.5219.2018.5219.2018.941,200
Dec 22, 202319.0019.2019.0019.1018.842,300
Dec 21, 202319.3819.3819.3819.3819.11-
Dec 20, 202319.3819.3819.3819.3819.11-
Dec 19, 202319.1519.3819.1519.3819.11300
Dec 18, 202318.0419.1718.0419.1718.91700
Dec 15, 202319.0019.0019.0019.0018.74200
Dec 14, 202317.9018.5017.9018.5018.252,000
Dec 13, 202317.5517.9017.5517.9017.651,100
Dec 12, 202317.5517.5517.4917.5417.30700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...