Canada markets closed

F & M Bank Corp. (FMBM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.500.00 (0.00%)
At close: 03:26PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202415.5015.5015.4515.5015.506,901
May 16, 202415.4915.5015.2515.5015.5011,500
May 15, 202415.3815.7315.3515.5015.5065,600
May 14, 202415.3016.4015.3016.0016.005,000
May 14, 20240.26 Dividend
May 13, 202416.3816.3816.3816.3816.12100
May 10, 202416.3916.3916.3916.3916.13-
May 09, 202416.3916.3916.3916.3916.13-
May 08, 202416.3916.3916.3916.3916.13600
May 07, 202416.3016.3016.3016.3016.041,600
May 06, 202416.2816.3016.2816.3016.04500
May 03, 202416.0016.3015.6116.3016.047,600
May 02, 202415.5715.9715.5715.9515.702,000
May 01, 202415.4415.9515.4415.9515.70900
Apr 30, 202415.3015.4015.1515.4015.161,600
Apr 29, 202415.4015.4015.4015.4015.16-
Apr 26, 202415.3115.4015.3115.4015.16400
Apr 25, 202415.5515.5515.4015.4015.161,000
Apr 24, 202415.5015.5015.5015.5015.25-
Apr 23, 202415.5415.6115.5015.5015.251,400
Apr 22, 202415.5515.5515.5315.5315.28700
Apr 19, 202415.5616.0015.5616.0015.75900
Apr 18, 202415.8015.8015.8015.8015.55300
Apr 17, 202415.7415.9915.7415.8915.64500
Apr 16, 202416.0016.0015.7415.9915.742,200
Apr 15, 202416.0016.0016.0016.0015.752,000
Apr 12, 202416.0516.0516.0516.0515.80-
Apr 11, 202415.7416.0515.7416.0515.80500
Apr 10, 202416.0416.3015.7416.0415.792,500
Apr 09, 202416.3016.3016.3016.3016.04100
Apr 08, 202416.2216.2216.2216.2215.96-
Apr 05, 202416.2216.2216.2216.2215.96-
Apr 04, 202416.2216.2216.2216.2215.961,000
Apr 03, 202416.2216.2216.1016.1015.841,900
Apr 02, 202416.2416.2416.2216.2215.961,300
Apr 01, 202416.7316.9916.2516.9716.701,800
Mar 28, 202417.0017.2017.0017.2016.93300
Mar 27, 202417.2017.2017.2017.2016.93-
Mar 26, 202417.2017.2017.2017.2016.93-
Mar 25, 202417.2517.2516.6617.2016.931,100
Mar 22, 202417.0117.2516.8017.2516.982,800
Mar 21, 202417.0217.2616.9917.2616.991,500
Mar 20, 202417.1117.2617.0017.2616.992,900
Mar 19, 202417.5017.5017.3517.3517.07900
Mar 18, 202417.6917.6917.6917.6917.41-
Mar 15, 202417.0317.6917.0317.6917.41400
Mar 14, 202417.3217.6917.0117.6917.412,700
Mar 13, 202417.6717.6917.3017.6917.414,300
Mar 12, 202417.7718.0017.6717.6917.412,300
Mar 11, 202417.7017.7717.6817.6817.40700
Mar 08, 202417.7817.7817.7817.7817.50-
Mar 07, 202417.7817.7817.7817.7817.50-
Mar 06, 202417.3017.7817.2917.7817.50900
Mar 05, 202417.3217.6017.2517.6017.323,400
Mar 04, 202417.6017.6017.4017.4017.126,000
Mar 01, 202417.9917.9917.5517.6917.416,400
Feb 29, 202418.1218.1317.5718.0017.712,300
Feb 28, 202418.0018.3517.6518.0917.805,100
Feb 27, 202418.4918.9917.8018.0017.7133,800
Feb 26, 202418.0218.4818.0218.4818.19500
Feb 23, 202418.4918.4918.4918.4918.20-
Feb 22, 202418.0118.4918.0018.4918.202,700
Feb 21, 202418.0118.4617.8518.4418.153,600
Feb 20, 202418.4918.4917.8518.4918.202,800
Feb 16, 202418.0318.4918.0018.4918.202,900
Feb 15, 202418.0118.4918.0118.4918.20600
Feb 14, 202418.9018.9018.9018.9018.60-
Feb 13, 202418.9018.9018.9018.9018.60-
Feb 13, 20240.26 Dividend
Feb 12, 202418.5018.9018.5018.9018.341,100
Feb 09, 202418.5018.5018.5018.5017.96-
Feb 08, 202418.0018.5017.9018.5017.963,900
Feb 07, 202419.0019.0017.8518.8918.336,200
Feb 06, 202418.7318.9918.7118.9918.433,200
Feb 05, 202419.0019.0019.0019.0018.44-
Feb 02, 202419.0019.0019.0019.0018.44200
Feb 01, 202419.1419.1419.1419.1418.581,200
Jan 31, 202418.5518.5518.5518.5518.00-
Jan 30, 202418.8019.2018.5518.5518.0013,000
Jan 29, 202418.6618.8918.5518.7418.196,500
Jan 26, 202418.8018.9918.8018.9918.432,200
Jan 25, 202418.9918.9918.7018.9518.391,000
Jan 24, 202418.8519.2018.7018.9418.3813,200
Jan 23, 202418.8319.1418.8319.1118.556,800
Jan 22, 202419.7519.7518.8219.0718.518,300
Jan 19, 202419.0219.9019.0219.4018.832,000
Jan 18, 202419.4019.4019.4019.4018.83-
Jan 17, 202419.0319.5019.0319.4018.831,200
Jan 16, 202419.6119.6119.0019.4918.92700
Jan 12, 202419.9019.9019.9019.9019.31-
Jan 11, 202419.9019.9019.9019.9019.31-
Jan 10, 202419.4220.0019.2519.9019.312,400
Jan 09, 202419.0019.0019.0019.0018.44-
Jan 08, 202419.0319.4319.0019.0018.442,400
Jan 05, 202419.0119.1419.0019.1318.57500
Jan 04, 202419.1019.2418.8119.1918.635,100
Jan 03, 202419.1019.1919.1019.1918.63900
Jan 02, 202419.4019.4019.0119.2518.681,800
Dec 29, 202319.4019.4019.0319.3018.73600
Dec 28, 202318.6119.2018.6119.2018.642,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...