Free Trial

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

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free FMBM Stock Alerts
$16.30
+0.35 (+2.19%)
(As of 05/3/2024 08:53 PM ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

F & M Bank Stock Price Performance

5 Day
Performance
+2.19%
1 Month
Performance
+0.49%
3 Month
Performance
-14.17%
6 Month
Performance
-5.23%
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 InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

FMBM Stock Chart for Monday, May, 6, 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
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right 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 5/6/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
41 banks launch ‘crypto dollar’
Stansberry Research
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith