Free Trial

F & M Bank (FMBM) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free FMBM Stock Alerts
$16.30
+0.35 (+2.19%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

F & M Bank Stock Price Performance

5 Day
Performance
+5.84%
1 Month
Performance
+0.49%
3 Month
Performance
-14.21%
6 Month
Performance
-5.51%
Year-To-Date
Performance
-15.54%
1 Year
Performance
N/A
Receive FMBM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for F & M Bank and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
FW: 234x Gain
This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.
Click here.

FMBM Stock Chart for Saturday, May, 4, 2024

FMBM Chart by TradingView

F & M Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$15.97$16.30
+2.07%		$16.30$15.617,601 shs$57.38 million
05/02/2024$15.95$15.97
+0.13%		$15.97$15.571,700 shs$56.15 million
05/01/2024$15.25$15.95
+4.59%		$15.95$15.44854 shs$56.14 million
04/30/2024$15.40$15.25
-0.97%		$15.30$15.151,472 shs$53.68 million
04/29/2024$15.40$15.40$15.40$15.31300 shs$54.21 million
04/26/2024$15.40$15.40$15.40$15.31363 shs$54.21 million
04/25/2024$15.50$15.40
-0.65%		$15.55$15.40975 shs$54.21 million
04/24/2024$15.50$15.50$15.61$15.501,400 shs$54.56 million
04/23/2024$15.53$15.50
-0.19%		$15.61$15.501,400 shs$54.50 million
04/22/2024$16.00$15.53
-2.94%		$15.55$15.53700 shs$54.67 million
04/19/2024$15.80$16.00
+1.27%		$16.00$15.56929 shs$55.68 million
04/18/2024$15.99$15.80
-1.19%		$15.80$15.80253 shs$55.03 million
04/17/2024$15.99$15.99$15.99$15.74300 shs$55.65 million
04/16/2024$16.00$15.99
-0.06%		$16.00$15.742,212 shs$55.65 million
04/15/2024$16.05$16.00
-0.31%		$16.00$16.002,007 shs$55.68 million
04/12/2024$16.05$16.05$16.05$15.74510 shs$55.85 million
04/11/2024$16.04$16.05
+0.06%		$16.05$15.74510 shs$55.85 million
04/10/2024$16.22$16.04
-1.11%		$16.30$15.741,605 shs$55.82 million
04/09/2024$16.22$16.22$16.22$16.223 shs$56.45 million
04/08/2024$16.22$16.22$16.22$16.221 shs$56.45 million
04/05/2024$16.22$16.10
-0.74%		$16.10$16.101,895 shs$56.03 million
04/04/2024$16.22$16.22$16.22$16.221,030 shs$56.49 million
04/03/2024$16.22$16.22$16.22$16.101,303 shs$56.45 million
04/02/2024$16.97$16.22
-4.42%		$16.24$16.221,301 shs$56.45 million
04/01/2024$17.20$16.97
-1.34%		$16.99$16.251,766 shs$59.06 million
03/29/2024$17.20$17.20$17.20$17.00300 shs$59.91 million
03/28/2024$17.20$17.20$17.20$17.005 shs$59.86 million
03/27/2024$17.20$17.20$17.20$17.205 shs$59.86 million
03/26/2024$17.20$17.20$17.20$17.205 shs$59.86 million
03/25/2024$17.25$17.20
-0.29%		$17.25$16.661,054 shs$59.86 million
03/22/2024$17.26$17.25
-0.06%		$17.25$16.802,808 shs$60.03 million
03/21/2024$17.26$17.26$17.26$16.991,532 shs$60.07 million
03/20/2024$17.35$17.26
-0.52%		$17.26$17.002,904 shs$60.07 million
03/19/2024$17.69$17.35
-1.92%		$17.50$17.35823 shs$60.43 million
03/18/2024$17.69$17.69$17.69$17.03400 shs$61.56 million
03/15/2024$17.49$17.69
+1.14%		$17.69$17.69201 shs$61.56 million
03/14/2024$17.69$17.49
-1.13%		$17.50$17.012,400 shs$60.92 million
03/13/2024$17.69$17.69$17.69$17.303,010 shs$61.56 million
03/12/2024$17.77$17.69
-0.45%		$18.00$17.672,254 shs$61.56 million
03/11/2024$17.78$17.77
-0.06%		$17.77$17.70600 shs$61.84 million
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
03/08/2024$17.78$17.78$17.78$17.7810 shs$61.87 million
03/07/2024$17.78$17.78$17.78$17.7810 shs$61.87 million
03/06/2024$17.60$17.78
+1.02%		$17.78$17.29919 shs$61.87 million
03/05/2024$17.40$17.60
+1.15%		$17.60$17.253,400 shs$61.25 million
03/04/2024$17.69$17.40
-1.64%		$17.60$17.406,039 shs$60.55 million
03/01/2024$18.00$17.69
-1.72%		$17.99$17.556,395 shs$61.56 million
02/29/2024$18.00$18.00
-0.01%		$18.13$17.572,299 shs$62.64 million
02/28/2024$18.45$18.00
-2.44%		$18.35$17.654,636 shs$62.64 million
02/27/2024$18.48$18.45
-0.16%		$18.90$17.8032,883 shs$64.21 million
02/26/2024$18.49$18.48
-0.05%		$18.48$18.02510 shs$64.31 million
02/23/2024$18.49$18.49$18.49$18.002,671 shs$64.35 million
02/22/2024$18.44$18.49
+0.27%		$18.49$18.002,671 shs$64.35 million
02/21/2024$18.49$18.44
-0.27%		$18.46$17.853,566 shs$64.17 million
02/20/2024$18.49$18.49$18.49$17.852,752 shs$64.35 million
02/19/2024$18.49$18.49$18.49$18.002,800 shs$64.35 million
02/16/2024$18.49$18.49$18.49$18.002,898 shs$64.35 million
02/15/2024$18.90$18.49
-2.17%		$18.49$18.01622 shs$64.35 million
02/13/2024$18.50$18.64
+0.78%		$18.90$18.501,100 shs$64.88 million
02/12/2024$18.50$18.50$18.90$18.503,910 shs$64.38 million
02/09/2024$18.50$18.50$18.50$17.903,910 shs$64.38 million
02/08/2024$18.89$18.50
-2.06%		$18.50$17.903,910 shs$64.38 million
02/07/2024$18.99$18.89
-0.53%		$19.00$17.856,179 shs$65.74 million
02/06/2024$19.00$18.99
-0.05%		$18.99$18.713,151 shs$66.09 million
02/05/2024$19.00$19.00$19.00$19.00200 shs$66.12 million

Related Companies:
This page (OTCMKTS:FMBM) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace