FMBM | F & M Bank | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

F & M Bank (FMBM)

OTC

$45.50+$0.010 (+0.02%)

Price as of Nov 10, 2026

$161.7M
Market Cap
73.35%
1-Year Change
Banks - Regional
Industry

1 Month
+11.19%

Low Price$40.57

High Price$45.30
3 Months
+14.21%

Low Price$39.17

High Price$45.30
1 Year
+73.35%

Low Price$25.81

High Price$45.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.26 Dividend
11/10/2026	45.24	45.24	44.99	45.24	+0.02%	641
11/09/2026	44.75	45.71	44.75	45.23	-0.13%	2,339
11/06/2026	45.99	46.58	44.50	45.29	-0.02%	17,553
11/05/2026	45.73	46.63	43.26	45.30	+0.02%	9,513
11/04/2026	41.26	46.58	41.26	45.29	+9.81%	5,468
11/03/2026	40.77	41.26	40.77	41.24	-0.02%	1,240
11/02/2026	40.32	41.26	40.32	41.25	-0.24%	5,859
10/30/2026	41.35	41.35	41.35	41.35	+1.44%	100
10/29/2026	40.67	40.77	40.27	40.77	+0.24%	2,379
10/28/2026	40.32	40.67	40.32	40.67	0.00%	1,200
10/27/2026	40.38	40.67	40.37	40.67	0.00%	1,700
10/26/2026	40.49	40.67	40.49	40.67	-0.05%	400
10/23/2026	40.27	40.69	40.27	40.69	0.00%	1,171
10/22/2026	40.22	40.69	40.22	40.69	+0.29%	516
10/21/2026	40.38	40.57	40.37	40.57	0.00%	1,040
10/20/2026	40.39	40.57	40.39	40.57	-0.12%	400
10/16/2026	40.62	40.62	40.62	40.62	0.00%	200
10/15/2026	40.06	40.62	40.02	40.62	-0.17%	3,450
10/13/2026	40.02	40.69	40.02	40.69	0.00%	418
10/08/2026	39.96	40.69	39.96	40.69	-0.02%	852
10/05/2026	39.89	40.70	39.89	40.70	0.00%	440
10/02/2026	40.25	40.70	40.16	40.70	+1.11%	880
10/01/2026	39.87	40.25	39.67	40.25	0.00%	1,084
09/30/2026	39.97	40.25	39.87	40.25	0.00%	8,550
09/29/2026	40.25	40.25	40.25	40.25	+0.82%	100
09/28/2026	39.94	40.69	39.92	39.92	-0.82%	1,100
09/25/2026	39.92	40.25	39.92	40.25	+0.22%	2,296
09/24/2026	40.18	40.18	40.16	40.16	+0.22%	400
09/23/2026	39.99	40.25	39.97	40.07	-0.22%	3,744
09/22/2026	40.12	40.16	40.12	40.16	+0.22%	1,175
09/18/2026	40.37	40.37	40.07	40.07	-0.02%	21,100
09/17/2026	40.47	40.76	40.04	40.08	+0.02%	5,900
09/16/2026	39.92	40.07	39.92	40.07	+0.37%	20,616
09/15/2026	39.92	40.09	39.92	39.92	0.00%	915
09/14/2026	39.33	39.97	39.33	39.92	-0.10%	21,246
09/10/2026	39.28	39.96	39.28	39.96	+0.47%	460
09/09/2026	39.77	39.77	39.77	39.77	0.00%	521
09/08/2026	39.37	39.77	39.37	39.77	0.00%	1,645
08/31/2026	39.77	39.77	39.77	39.77	0.00%	121
08/28/2026	39.77	39.77	39.77	39.77	-0.50%	337
08/27/2026	39.67	39.97	39.32	39.97	0.00%	3,416
08/25/2026	39.97	39.97	39.97	39.97	+0.50%	100
08/24/2026	39.77	39.77	39.77	39.77	+0.63%	331
08/21/2026	39.72	39.72	39.18	39.52	+0.89%	10,693
08/20/2026	38.76	39.76	38.76	39.17	-1.38%	2,000
08/19/2026	39.72	39.72	39.72	39.72	-0.03%	1,851
08/18/2026	39.75	39.75	39.73	39.73	-0.03%	2,517
08/17/2026	39.73	39.74	39.73	39.74	0.00%	300
08/14/2026	39.74	39.76	39.74	39.74	+0.63%	1,200
08/14/2026	$0.26 Dividend
08/13/2026	39.49	39.49	39.49	39.49	-0.30%	200
08/12/2026	39.61	39.61	39.61	39.61	0.00%	475
08/11/2026	39.61	39.61	39.54	39.61	0.00%	1,651
08/10/2026	39.64	40.20	39.50	39.61	-0.74%	3,591
08/07/2026	39.65	40.24	39.65	39.91	-0.86%	2,965
08/05/2026	39.63	40.25	39.63	40.25	+0.62%	724
08/04/2026	40.45	40.45	39.51	40.01	+1.25%	1,105
08/03/2026	39.50	40.16	39.32	39.51	+0.03%	2,192
07/31/2026	39.07	39.50	39.07	39.50	-0.03%	4,809
07/30/2026	38.72	39.51	38.19	39.51	+1.16%	9,341
07/24/2026	39.03	39.06	38.52	39.06	-0.28%	808
07/23/2026	38.44	39.17	38.44	39.17	-0.60%	623
07/17/2026	39.00	39.40	39.00	39.40	-0.25%	200
07/16/2026	37.97	39.50	37.97	39.50	+4.03%	580
07/15/2026	37.64	37.97	37.64	37.97	+0.10%	1,400
07/13/2026	37.93	37.93	37.93	37.93	0.00%	100
07/10/2026	37.46	37.93	37.46	37.93	-0.03%	1,040
07/07/2026	37.96	37.96	37.04	37.94	-0.07%	4,541
07/06/2026	36.75	37.97	36.75	37.97	+3.61%	944
07/02/2026	36.35	36.81	35.66	36.65	0.00%	6,482
07/01/2026	36.15	36.82	36.06	36.65	+0.65%	3,200
06/25/2026	35.66	36.41	35.66	36.41	+2.11%	496
06/24/2026	35.46	35.66	35.46	35.66	0.00%	1,581
06/22/2026	35.17	35.66	35.17	35.66	-0.05%	1,740
06/16/2026	34.68	35.68	34.57	35.68	+2.90%	4,511
06/15/2026	34.67	34.67	33.12	34.67	+0.29%	817
06/12/2026	34.18	34.57	34.18	34.57	+1.16%	900
06/09/2026	34.08	34.18	34.08	34.18	+1.76%	410
06/08/2026	33.59	33.59	33.59	33.59	0.00%	150
06/05/2026	33.58	33.97	33.40	33.59	0.00%	11,090
06/01/2026	33.11	33.59	33.11	33.59	0.00%	251
05/29/2026	32.95	33.59	32.95	33.59	+0.03%	368
05/28/2026	33.09	33.58	33.09	33.58	+1.49%	1,844
05/27/2026	33.08	33.09	32.85	33.08	+0.96%	23,482
05/26/2026	33.08	33.09	32.70	32.77	+0.36%	3,065
05/22/2026	32.65	32.65	32.65	32.65	+0.12%	29,102
05/21/2026	33.10	33.11	32.61	32.61	-2.63%	1,398
05/20/2026	33.12	33.49	32.63	33.49	0.00%	1,400
05/18/2026	33.11	33.58	33.11	33.49	-0.96%	2,520
05/15/2026	33.12	33.81	33.12	33.81	0.00%	201
05/15/2026	$0.26 Dividend
05/14/2026	33.33	33.81	32.36	33.81	-0.03%	1,750
05/13/2026	33.33	33.82	32.35	33.82	0.00%	1,909
05/12/2026	33.82	33.82	33.82	33.82	0.00%	429
05/11/2026	34.07	34.07	33.82	33.82	+1.47%	2,228
05/08/2026	32.84	33.33	32.84	33.33	0.00%	2,564
05/07/2026	32.94	33.33	32.94	33.33	+2.72%	297
05/06/2026	32.35	32.45	32.35	32.45	+0.30%	500
05/05/2026	32.35	32.35	32.35	32.35	+1.54%	246