OTC Markets OTCQX - Delayed Quote USD

F & M Bank Corp. (FMBM)

Compare
19.60
0.00
(0.00%)
At close: January 10 at 11:02:43 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 19.50 19.60 19.35 19.60 19.60 500
Jan 8, 2025 19.96 19.96 19.50 19.60 19.60 700
Jan 7, 2025 19.61 19.61 19.61 19.61 19.61 300
Jan 6, 2025 20.00 20.00 19.61 19.80 19.80 900
Jan 3, 2025 20.00 20.00 20.00 20.00 20.00 -
Jan 2, 2025 20.17 20.23 19.61 20.00 20.00 2,400
Dec 31, 2024 20.23 20.23 20.23 20.23 20.23 -
Dec 30, 2024 19.81 20.23 19.80 20.23 20.23 2,200
Dec 27, 2024 19.85 20.24 19.80 20.24 20.24 500
Dec 26, 2024 20.24 20.24 20.20 20.20 20.20 400
Dec 24, 2024 20.24 20.24 20.24 20.24 20.24 800
Dec 23, 2024 20.24 20.24 20.24 20.24 20.24 1,000
Dec 20, 2024 20.25 20.25 20.23 20.24 20.24 1,700
Dec 19, 2024 20.25 20.25 19.90 19.90 19.90 1,200
Dec 18, 2024 19.85 20.00 19.60 19.61 19.61 3,500
Dec 17, 2024 19.80 19.86 19.55 19.55 19.55 14,900
Dec 16, 2024 20.00 20.25 19.52 19.86 19.86 3,800
Dec 13, 2024 19.80 20.00 19.53 20.00 20.00 2,100
Dec 12, 2024 19.52 19.53 19.52 19.53 19.53 1,800
Dec 11, 2024 19.53 19.53 19.52 19.52 19.52 600
Dec 10, 2024 19.76 20.20 19.52 19.52 19.52 6,900
Dec 9, 2024 20.25 20.25 20.20 20.25 20.25 4,800
Dec 6, 2024 20.11 20.11 19.75 20.01 20.01 2,000
Dec 5, 2024 20.40 20.40 20.11 20.40 20.40 1,200
Dec 4, 2024 20.50 20.70 20.11 20.70 20.70 800
Dec 3, 2024 20.50 20.70 20.01 20.50 20.50 3,500
Dec 2, 2024 20.70 20.70 20.70 20.70 20.70 -
Nov 29, 2024 20.89 20.89 20.70 20.70 20.70 600
Nov 27, 2024 20.75 20.90 20.52 20.52 20.52 3,400
Nov 26, 2024 20.60 20.60 20.60 20.60 20.60 300
Nov 25, 2024 20.85 20.85 20.75 20.75 20.75 600
Nov 22, 2024 20.60 20.85 20.60 20.85 20.85 2,900
Nov 21, 2024 20.51 21.00 20.51 20.76 20.76 1,200
Nov 20, 2024 21.21 21.40 21.00 21.00 21.00 2,000
Nov 19, 2024 21.69 21.69 21.21 21.21 21.21 500
Nov 18, 2024 21.17 21.74 21.17 21.20 21.20 5,100
Nov 15, 2024 21.56 21.70 21.56 21.70 21.70 1,300
Nov 14, 2024 0.26 Dividend
Nov 14, 2024 22.21 22.21 21.11 21.56 21.56 5,200
Nov 13, 2024 21.47 21.60 21.45 21.60 21.34 2,600
Nov 12, 2024 21.74 21.74 21.02 21.40 21.14 3,600
Nov 11, 2024 21.75 21.75 21.15 21.15 20.90 3,300
Nov 8, 2024 21.30 21.30 21.30 21.30 21.04 200
Nov 7, 2024 21.21 21.50 21.20 21.45 21.19 1,300
Nov 6, 2024 21.69 21.90 21.02 21.75 21.49 4,000
Nov 5, 2024 21.63 21.63 21.63 21.63 21.37 100
Nov 4, 2024 22.10 22.10 21.62 22.00 21.74 1,500
Nov 1, 2024 22.15 22.25 22.15 22.25 21.98 300
Oct 31, 2024 22.24 22.24 21.98 22.00 21.74 2,400
Oct 30, 2024 22.00 22.00 22.00 22.00 21.74 -
Oct 29, 2024 22.13 22.13 21.75 22.00 21.74 6,000
Oct 28, 2024 22.51 22.51 22.21 22.21 21.94 5,700
Oct 25, 2024 22.80 22.80 22.50 22.50 22.23 600
Oct 24, 2024 22.81 22.81 22.60 22.60 22.33 1,200
Oct 23, 2024 22.95 22.95 22.95 22.95 22.67 -
Oct 22, 2024 22.95 22.95 22.95 22.95 22.67 -
Oct 21, 2024 22.97 23.00 22.95 22.95 22.67 5,900
Oct 18, 2024 22.97 23.40 22.96 23.28 23.00 5,900
Oct 17, 2024 22.97 22.97 22.95 22.95 22.67 1,300
Oct 16, 2024 22.97 23.39 22.95 23.39 23.11 3,600
Oct 15, 2024 23.40 23.40 23.40 23.40 23.12 -
Oct 14, 2024 22.95 23.40 22.95 23.40 23.12 600
Oct 11, 2024 23.00 23.40 23.00 23.40 23.12 400
Oct 10, 2024 23.00 23.00 22.85 23.00 22.72 700
Oct 9, 2024 23.00 23.00 22.90 22.90 22.62 1,900
Oct 8, 2024 22.88 23.00 22.85 23.00 22.72 3,600
Oct 7, 2024 22.86 23.00 22.85 23.00 22.72 1,800
Oct 4, 2024 23.40 23.40 23.40 23.40 23.12 -
Oct 3, 2024 23.40 23.40 23.40 23.40 23.12 100
Oct 2, 2024 23.01 23.01 22.51 22.99 22.71 5,300
Oct 1, 2024 23.40 23.40 23.40 23.40 23.12 100
Sep 30, 2024 23.40 23.40 23.40 23.40 23.12 -
Sep 27, 2024 23.01 23.40 23.01 23.40 23.12 2,500
Sep 26, 2024 23.38 23.38 23.38 23.38 23.10 -
Sep 25, 2024 23.11 23.47 22.87 23.38 23.10 3,600
Sep 24, 2024 23.11 23.47 23.11 23.47 23.19 600
Sep 23, 2024 23.48 23.48 23.48 23.48 23.20 -
Sep 20, 2024 23.28 23.48 23.23 23.48 23.20 600
Sep 19, 2024 23.25 23.48 23.06 23.48 23.20 5,200
Sep 18, 2024 23.48 23.48 23.48 23.48 23.20 -
Sep 17, 2024 23.48 23.48 23.48 23.48 23.20 -
Sep 16, 2024 23.48 23.48 23.48 23.48 23.20 300
Sep 13, 2024 23.43 23.43 23.43 23.43 23.15 -
Sep 12, 2024 23.43 23.43 23.43 23.43 23.15 -
Sep 11, 2024 22.86 23.44 22.86 23.43 23.15 3,400
Sep 10, 2024 23.25 23.83 22.75 23.48 23.20 3,700
Sep 9, 2024 22.60 23.84 22.60 23.25 22.97 4,100
Sep 6, 2024 22.70 22.70 22.70 22.70 22.43 100
Sep 5, 2024 22.56 22.67 22.29 22.64 22.37 6,500
Sep 4, 2024 22.70 22.70 22.29 22.69 22.42 1,300
Sep 3, 2024 22.70 22.70 22.22 22.65 22.38 4,300
Aug 30, 2024 22.65 22.65 22.65 22.65 22.38 300
Aug 29, 2024 22.64 22.65 22.13 22.63 22.36 4,400
Aug 28, 2024 22.69 22.69 21.95 22.35 22.08 3,800
Aug 27, 2024 21.78 22.39 21.75 22.39 22.12 1,700
Aug 26, 2024 22.39 22.39 22.39 22.39 22.12 -
Aug 23, 2024 22.39 22.39 22.39 22.39 22.12 -
Aug 22, 2024 22.10 22.39 21.10 22.39 22.12 500
Aug 21, 2024 22.39 22.39 22.39 22.39 22.12 -
Aug 20, 2024 22.70 22.70 22.15 22.39 22.12 800
Aug 19, 2024 22.70 22.70 22.01 22.49 22.22 900
Aug 16, 2024 22.00 22.75 22.00 22.39 22.12 2,500
Aug 15, 2024 21.99 22.00 21.28 21.99 21.73 1,100
Aug 14, 2024 0.26 Dividend
Aug 14, 2024 21.50 22.00 21.00 21.24 20.98 5,100
Aug 13, 2024 21.48 21.50 21.48 21.50 20.98 600
Aug 12, 2024 21.25 21.50 20.20 21.48 20.96 1,600
Aug 9, 2024 19.63 21.00 19.63 21.00 20.50 1,600
Aug 8, 2024 19.50 19.99 19.50 19.99 19.51 800
Aug 7, 2024 19.25 19.26 19.25 19.25 18.79 5,100
Aug 6, 2024 19.00 19.25 19.00 19.25 18.79 200
Aug 5, 2024 19.50 19.50 18.52 18.98 18.52 16,200
Aug 2, 2024 19.25 19.50 18.51 19.00 18.54 1,100
Aug 1, 2024 18.95 19.00 18.50 19.00 18.54 2,900
Jul 31, 2024 18.20 18.90 18.20 18.90 18.45 2,200
Jul 30, 2024 17.50 18.50 17.40 18.50 18.06 6,200
Jul 29, 2024 17.25 17.40 17.25 17.25 16.84 1,500
Jul 26, 2024 16.95 17.00 16.88 16.88 16.48 900
Jul 25, 2024 16.85 16.90 16.85 16.90 16.49 2,900
Jul 24, 2024 16.69 16.85 16.69 16.85 16.45 400
Jul 23, 2024 16.85 16.85 16.75 16.85 16.45 1,700
Jul 22, 2024 16.64 16.85 16.64 16.85 16.45 600
Jul 19, 2024 16.77 16.89 16.62 16.80 16.40 1,800
Jul 18, 2024 16.90 16.90 16.90 16.90 16.49 -
Jul 17, 2024 16.90 16.90 16.90 16.90 16.49 -
Jul 16, 2024 16.70 16.90 16.53 16.90 16.49 800
Jul 15, 2024 16.70 16.70 16.70 16.70 16.30 100
Jul 12, 2024 16.68 16.70 16.34 16.70 16.30 600
Jul 11, 2024 16.68 16.68 16.68 16.68 16.28 1,000
Jul 10, 2024 16.69 16.69 16.69 16.69 16.29 -
Jul 9, 2024 16.69 16.69 16.69 16.69 16.29 -
Jul 8, 2024 16.69 16.69 16.69 16.69 16.29 -
Jul 5, 2024 16.69 16.69 16.69 16.69 16.29 1,800
Jul 3, 2024 15.62 16.12 15.62 16.12 15.73 1,900
Jul 2, 2024 16.15 16.15 15.98 16.13 15.74 700
Jul 1, 2024 16.01 16.15 16.01 16.13 15.74 900
Jun 28, 2024 16.00 16.15 16.00 16.15 15.76 200
Jun 27, 2024 15.90 16.15 15.84 15.84 15.46 500
Jun 26, 2024 15.73 15.89 15.72 15.72 15.34 1,200
Jun 25, 2024 15.70 15.70 15.58 15.58 15.21 2,000
Jun 24, 2024 16.20 16.20 15.51 15.51 15.14 8,600
Jun 21, 2024 16.41 16.79 15.61 15.61 15.24 14,900
Jun 20, 2024 16.39 16.83 16.39 16.83 16.43 600
Jun 18, 2024 16.82 16.82 16.82 16.82 16.42 -
Jun 17, 2024 16.54 16.84 16.40 16.82 16.42 8,700
Jun 14, 2024 16.76 16.98 16.41 16.88 16.48 3,800
Jun 13, 2024 16.99 16.99 16.75 16.87 16.47 600
Jun 12, 2024 16.98 16.99 16.18 16.87 16.47 12,200
Jun 11, 2024 16.77 16.77 16.77 16.77 16.37 -
Jun 10, 2024 16.77 16.77 16.77 16.77 16.37 -
Jun 7, 2024 16.77 16.77 16.77 16.77 16.37 -
Jun 6, 2024 17.25 17.35 16.10 16.77 16.37 21,200
Jun 5, 2024 17.35 17.35 16.80 16.80 16.40 14,100
Jun 4, 2024 17.14 17.14 17.14 17.14 16.73 -
Jun 3, 2024 17.14 17.14 17.14 17.14 16.73 -
May 31, 2024 17.00 17.14 17.00 17.14 16.73 500
May 30, 2024 17.39 17.39 17.15 17.15 16.74 1,400
May 29, 2024 17.35 17.35 16.50 17.19 16.78 5,700
May 28, 2024 16.35 17.35 16.05 17.25 16.84 5,400
May 24, 2024 16.00 16.30 16.00 16.30 15.91 500
May 23, 2024 15.50 16.25 15.50 16.00 15.62 9,300
May 22, 2024 15.98 16.00 15.98 16.00 15.62 400
May 21, 2024 16.00 16.00 16.00 16.00 15.62 100
May 20, 2024 15.47 15.47 15.40 15.40 15.03 8,400
May 17, 2024 15.50 15.50 15.45 15.50 15.13 6,900
May 16, 2024 15.49 15.50 15.25 15.50 15.13 11,500
May 15, 2024 15.38 15.73 15.35 15.50 15.13 65,600
May 14, 2024 0.26 Dividend
May 14, 2024 15.30 16.40 15.30 16.00 15.62 5,000
May 13, 2024 16.38 16.38 16.38 16.38 15.73 100
May 10, 2024 16.39 16.39 16.39 16.39 15.74 -
May 9, 2024 16.39 16.39 16.39 16.39 15.74 -
May 8, 2024 16.39 16.39 16.39 16.39 15.74 600
May 7, 2024 16.30 16.30 16.30 16.30 15.66 1,600
May 6, 2024 16.28 16.30 16.28 16.30 15.66 500
May 3, 2024 16.00 16.30 15.61 16.30 15.66 7,600
May 2, 2024 15.57 15.97 15.57 15.95 15.32 2,000
May 1, 2024 15.44 15.95 15.44 15.95 15.32 900
Apr 30, 2024 15.30 15.40 15.15 15.40 14.79 1,600
Apr 29, 2024 15.40 15.40 15.40 15.40 14.79 -
Apr 26, 2024 15.31 15.40 15.31 15.40 14.79 400
Apr 25, 2024 15.55 15.55 15.40 15.40 14.79 1,000
Apr 24, 2024 15.50 15.50 15.50 15.50 14.89 -
Apr 23, 2024 15.54 15.61 15.50 15.50 14.89 1,400
Apr 22, 2024 15.55 15.55 15.53 15.53 14.92 700
Apr 19, 2024 15.56 16.00 15.56 16.00 15.37 900
Apr 18, 2024 15.80 15.80 15.80 15.80 15.18 300
Apr 17, 2024 15.74 15.99 15.74 15.89 15.26 500
Apr 16, 2024 16.00 16.00 15.74 15.99 15.36 2,200
Apr 15, 2024 16.00 16.00 16.00 16.00 15.37 2,000
Apr 12, 2024 16.05 16.05 16.05 16.05 15.42 -
Apr 11, 2024 15.74 16.05 15.74 16.05 15.42 500
Apr 10, 2024 16.04 16.30 15.74 16.04 15.41 2,500
Apr 9, 2024 16.30 16.30 16.30 16.30 15.66 100
Apr 8, 2024 16.22 16.22 16.22 16.22 15.58 -
Apr 5, 2024 16.22 16.22 16.22 16.22 15.58 -
Apr 4, 2024 16.22 16.22 16.22 16.22 15.58 1,000
Apr 3, 2024 16.22 16.22 16.10 16.10 15.46 1,900
Apr 2, 2024 16.24 16.24 16.22 16.22 15.58 1,300
Apr 1, 2024 16.73 16.99 16.25 16.97 16.30 1,800
Mar 28, 2024 17.00 17.20 17.00 17.20 16.52 300
Mar 27, 2024 17.20 17.20 17.20 17.20 16.52 -
Mar 26, 2024 17.20 17.20 17.20 17.20 16.52 -
Mar 25, 2024 17.25 17.25 16.66 17.20 16.52 1,100
Mar 22, 2024 17.01 17.25 16.80 17.25 16.57 2,800
Mar 21, 2024 17.02 17.26 16.99 17.26 16.58 1,500
Mar 20, 2024 17.11 17.26 17.00 17.26 16.58 2,900
Mar 19, 2024 17.50 17.50 17.35 17.35 16.67 900
Mar 18, 2024 17.69 17.69 17.69 17.69 16.99 -
Mar 15, 2024 17.03 17.69 17.03 17.69 16.99 400
Mar 14, 2024 17.32 17.69 17.01 17.69 16.99 2,700
Mar 13, 2024 17.67 17.69 17.30 17.69 16.99 4,300
Mar 12, 2024 17.77 18.00 17.67 17.69 16.99 2,300
Mar 11, 2024 17.70 17.77 17.68 17.68 16.98 700
Mar 8, 2024 17.78 17.78 17.78 17.78 17.08 -
Mar 7, 2024 17.78 17.78 17.78 17.78 17.08 -
Mar 6, 2024 17.30 17.78 17.29 17.78 17.08 900
Mar 5, 2024 17.32 17.60 17.25 17.60 16.91 3,400
Mar 4, 2024 17.60 17.60 17.40 17.40 16.71 6,000
Mar 1, 2024 17.99 17.99 17.55 17.69 16.99 6,400
Feb 29, 2024 18.12 18.13 17.57 18.00 17.29 2,300
Feb 28, 2024 18.00 18.35 17.65 18.09 17.38 5,100
Feb 27, 2024 18.49 18.99 17.80 18.00 17.29 33,800
Feb 26, 2024 18.02 18.48 18.02 18.48 17.75 500
Feb 23, 2024 18.49 18.49 18.49 18.49 17.76 -
Feb 22, 2024 18.01 18.49 18.00 18.49 17.76 2,700
Feb 21, 2024 18.01 18.46 17.85 18.44 17.71 3,600
Feb 20, 2024 18.49 18.49 17.85 18.49 17.76 2,800
Feb 16, 2024 18.03 18.49 18.00 18.49 17.76 2,900
Feb 15, 2024 18.01 18.49 18.01 18.49 17.76 600
Feb 14, 2024 18.90 18.90 18.90 18.90 18.15 -
Feb 13, 2024 0.26 Dividend
Feb 13, 2024 18.90 18.90 18.90 18.90 18.15 -
Feb 12, 2024 18.50 18.90 18.50 18.90 17.90 1,100
Feb 9, 2024 18.50 18.50 18.50 18.50 17.53 -
Feb 8, 2024 18.00 18.50 17.90 18.50 17.53 3,900
Feb 7, 2024 19.00 19.00 17.85 18.89 17.89 6,200
Feb 6, 2024 18.73 18.99 18.71 18.99 17.99 3,200
Feb 5, 2024 19.00 19.00 19.00 19.00 18.00 -
Feb 2, 2024 19.00 19.00 19.00 19.00 18.00 200
Feb 1, 2024 19.14 19.14 19.14 19.14 18.13 1,200
Jan 31, 2024 18.55 18.55 18.55 18.55 17.57 -
Jan 30, 2024 18.80 19.20 18.55 18.55 17.57 13,000
Jan 29, 2024 18.66 18.89 18.55 18.74 17.75 6,500
Jan 26, 2024 18.80 18.99 18.80 18.99 17.99 2,200
Jan 25, 2024 18.99 18.99 18.70 18.95 17.95 1,000
Jan 24, 2024 18.85 19.20 18.70 18.94 17.94 13,200
Jan 23, 2024 18.83 19.14 18.83 19.11 18.10 6,800
Jan 22, 2024 19.75 19.75 18.82 19.07 18.07 8,300
Jan 19, 2024 19.02 19.90 19.02 19.40 18.38 2,000
Jan 18, 2024 19.40 19.40 19.40 19.40 18.38 -
Jan 17, 2024 19.03 19.50 19.03 19.40 18.38 1,200
Jan 16, 2024 19.61 19.61 19.00 19.49 18.46 700
Jan 12, 2024 19.90 19.90 19.90 19.90 18.85 -
Jan 11, 2024 19.90 19.90 19.90 19.90 18.85 -

Related Tickers

TCBS Texas Community Bancshares, Inc.
15.20
+0.26%
 
CMRB First Commerce Bancorp, Inc.
4.9800
0.00%
 
BAFN BayFirst Financial Corp.
12.90
-2.93%
 
MSBC Mission Bancorp
93.40
-0.05%
 
FSEA First Seacoast Bancorp, Inc.
9.65
-2.53%
 
MNSB MainStreet Bancshares, Inc.
16.84
-1.92%
 
FNWD Finward Bancorp
27.45
-1.96%
 
MBCN Middlefield Banc Corp.
24.67
-3.97%
 
PBHC Pathfinder Bancorp, Inc.
15.70
-4.56%
 
BCOW 1895 Bancorp of Wisconsin, Inc.
9.93
-2.36%