Dark

FMBM
F & M BANK CORP
stock OTC

EOD

Aug 7, 2026

40.40USD-0.859%(-0.35)2,965

Pre-market

0.00USD-100.000%(-40.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	40.140000	40.7400	40.140000	40.4000	-0.859%	2,965	0.000%
2026-08-05	40.120000	40.7500	40.120000	40.7500	+0.617%	724	-0.859%
2026-08-04	40.950000	40.9500	40.000000	40.5000	+1.250%	1,105	-0.247%
2026-08-03	39.990000	40.6580	39.800000	40.0000	+0.025%	2,192	+1.000%
2026-07-31	39.550000	39.9900	39.550000	39.9900	-0.025%	4,809	+1.025%
2026-07-30	39.200000	40.0000	38.660000	40.0000	+1.163%	9,341	+1.000%
2026-07-24	39.508800	39.5400	39.000000	39.5400	-0.277%	808	+2.175%
2026-07-23	38.910000	39.6500	38.910000	39.6500	-0.602%	623	+1.892%
2026-07-17	39.476000	39.8900	39.476000	39.8900	-0.250%	200	+1.279%
2026-07-16	38.440000	39.9900	38.440000	39.9900	+4.032%	580	+1.025%
2026-07-15	38.100000	38.4400	38.100000	38.4400	+0.104%	1,400	+5.099%
2026-07-13	38.400000	38.4000	38.400000	38.4000	0.000%	100	+5.208%
2026-07-10	37.920000	38.4000	37.920000	38.4000	-0.026%	1,040	+5.208%
2026-07-07	38.430000	38.4300	37.500000	38.4100	-0.075%	4,541	+5.181%
2026-07-06	37.200000	38.4400	37.200000	38.4388	+3.609%	944	+5.102%
2026-07-02	36.800000	37.2600	36.100000	37.1000	0.000%	6,482	+8.895%
2026-07-01	36.600000	37.2700	36.500000	37.1000	+0.651%	3,200	+8.895%
2026-06-25	36.100000	36.8600	36.100000	36.8600	+2.105%	496	+9.604%
2026-06-24	35.900000	36.1000	35.900000	36.1000	0.000%	1,581	+11.911%
2026-06-22	35.600000	36.1000	35.600000	36.1000	-0.051%	1,740	+11.911%
2026-06-16	35.110000	36.1200	35.000000	36.1183	+2.901%	4,511	+11.855%
2026-06-15	35.100000	35.1000	33.530000	35.1000	+0.286%	817	+15.100%
2026-06-12	34.600000	35.0000	34.600000	35.0000	+1.156%	900	+15.429%
2026-06-09	34.500000	34.6000	34.500000	34.6000	+1.765%	410	+16.763%
2026-06-08	34.000000	34.0000	34.000000	34.0000	0.000%	150	+18.824%
2026-06-05	33.990000	34.3900	33.810000	34.0000	0.000%	11,090	+18.824%
2026-06-01	33.520000	34.0000	33.520000	34.0000	0.000%	251	+18.824%
2026-05-29	33.360000	34.0000	33.360000	34.0000	+0.029%	368	+18.824%
2026-05-28	33.500000	33.9900	33.500000	33.9900	+1.493%	1,844	+18.858%
2026-05-27	33.490000	33.5000	33.250000	33.4900	+0.965%	23,482	+20.633%
2026-05-26	33.490000	33.5000	33.100000	33.1700	+0.363%	3,065	+21.797%
2026-05-22	33.050000	33.0500	33.050000	33.0500	+0.121%	29,102	+22.239%
2026-05-21	33.510000	33.5200	33.010000	33.0100	-2.625%	1,398	+22.387%
2026-05-20	33.530000	33.9000	33.030000	33.9000	0.000%	1,400	+19.174%
2026-05-18	33.520000	33.9900	33.520000	33.9000	-0.964%	2,520	+19.174%
2026-05-15	33.530000	34.2300	33.530000	34.2300	-0.754%	201	+18.025%
2026-05-14	34.000000	34.4900	33.010000	34.4900	-0.029%	1,750	+17.135%
2026-05-13	34.000000	34.5000	33.000000	34.5000	0.000%	1,909	+17.101%
2026-05-12	34.500000	34.5000	34.500000	34.5000	0.000%	429	+17.101%
2026-05-11	34.750000	34.7500	34.500000	34.5000	+1.471%	2,228	+17.101%
2026-05-08	33.500000	34.0000	33.500000	34.0000	0.000%	2,564	+18.824%
2026-05-07	33.600000	34.0000	33.600000	34.0000	+2.719%	297	+18.824%
2026-05-06	33.000000	33.1000	33.000000	33.1000	+0.303%	500	+22.054%
2026-05-05	33.000000	33.0000	33.000000	33.0000	+1.538%	246	+22.424%
2026-05-04	32.000000	32.5000	32.000000	32.5000	+1.563%	1,754	+24.308%
2026-04-30	31.429645	32.0000	31.429645	32.0000	+1.652%	2,701	+26.250%
2026-04-29	31.100000	31.4800	31.100000	31.4800	+0.095%	1,853	+28.335%
2026-04-24	31.351000	31.4500	31.351000	31.4500	-0.064%	799	+28.458%
2026-04-22	31.470000	31.4700	30.770000	31.4700	0.000%	500	+28.376%
2026-04-20	31.000000	31.4900	30.570000	31.4700	-0.095%	1,367	+28.376%
2026-04-17	30.510000	31.5000	30.510000	31.5000	+2.472%	2,940	+28.254%
2026-04-16	30.500000	30.7400	30.500000	30.7400	-0.033%	354	+31.425%
2026-04-10	30.500000	30.7500	30.500000	30.7500	+0.356%	5,150	+31.382%
2026-04-09	30.600000	30.6900	30.600000	30.6408	+0.264%	3,197	+31.850%
2026-04-06	30.310000	30.5600	30.300000	30.5600	+0.197%	1,347	+32.199%
2026-04-02	30.292500	30.5000	30.292500	30.5000	-0.813%	200	+32.459%
2026-04-01	30.200000	30.7500	30.200000	30.7500	+0.886%	5,002	+31.382%
2026-03-31	30.480000	30.4800	30.480000	30.4800	0.000%	133	+32.546%
2026-03-30	30.300000	30.4800	30.000000	30.4800	+0.263%	4,901	+32.546%
2026-03-27	30.250000	30.4000	30.250000	30.4000	-0.654%	825	+32.895%
2026-03-26	30.600000	30.6000	30.600000	30.6000	0.000%	100	+32.026%
2026-03-25	30.500000	30.6000	30.300000	30.6000	0.000%	4,005	+32.026%
2026-03-24	30.390000	30.6000	30.390000	30.6000	0.000%	1,043	+32.026%
2026-03-23	30.327000	30.6000	30.327000	30.6000	+0.033%	276	+32.026%
2026-03-20	30.300000	30.5900	30.300000	30.5900	0.000%	300	+32.069%
2026-03-19	30.500000	30.5900	30.300000	30.5900	-1.227%	900	+32.069%
2026-03-18	30.970000	30.9700	30.970000	30.9700	-0.354%	278	+30.449%
2026-03-17	31.080000	31.0800	31.080000	31.0800	+0.355%	269	+29.987%
2026-03-13	30.800000	31.3930	30.260000	30.9700	-0.032%	6,901	+30.449%
2026-03-12	31.010000	31.7000	30.600000	30.9800	-2.884%	41,961	+30.407%
2026-03-11	31.000000	31.9800	30.990000	31.9000	0.000%	13,500	+26.646%
2026-03-09	31.500000	31.9000	31.500000	31.9000	-0.250%	363	+26.646%
2026-03-06	31.750000	31.9800	31.510000	31.9800	0.000%	1,526	+26.329%
2026-03-05	31.750000	31.9800	31.750000	31.9800	0.000%	1,031	+26.329%
2026-03-03	31.500000	31.9800	31.500000	31.9800	0.000%	501	+26.329%
2026-03-02	31.690000	31.9800	31.250000	31.9800	+1.203%	992	+26.329%
2026-02-27	31.980000	31.9800	31.100000	31.6000	+0.190%	4,558	+27.848%
2026-02-25	31.500000	31.5900	30.650000	31.5400	-0.158%	1,541	+28.091%
2026-02-24	31.250000	31.6000	30.600000	31.5900	0.000%	1,550	+27.889%
2026-02-23	31.600000	31.6000	30.600000	31.5900	-0.347%	2,092	+27.889%
2026-02-20	31.600000	31.7000	31.600000	31.7000	-0.126%	900	+27.445%
2026-02-19	31.670000	31.7400	31.670000	31.7400	+0.032%	476	+27.284%
2026-02-18	31.640000	31.7300	31.500000	31.7300	+0.189%	839	+27.324%
2026-02-17	31.600000	31.6700	30.520000	31.6700	-0.221%	2,050	+27.566%
2026-02-12	31.600000	31.7400	31.600000	31.7400	-0.031%	502	+27.284%
2026-02-11	31.750000	31.7500	31.750000	31.7500	+0.954%	200	+27.244%
2026-02-10	31.450000	31.4500	31.450000	31.4500	-0.945%	811	+28.458%
2026-02-09	31.750000	31.7500	31.400000	31.7500	0.000%	1,947	+27.244%
2026-02-06	31.720000	32.2500	31.720000	31.7500	+0.794%	821	+27.244%
2026-02-04	31.000000	31.7100	31.000000	31.5000	+1.613%	2,309	+28.254%
2026-02-03	30.650000	31.0000	30.650000	31.0000	+0.065%	620	+30.323%
2026-02-02	30.561000	31.2400	30.561000	30.9800	+1.275%	8,317	+30.407%
2026-01-29	30.650000	30.6500	30.340000	30.5900	+0.328%	801	+32.069%
2026-01-28	30.010000	30.6800	30.000000	30.4900	-0.813%	11,907	+32.502%
2026-01-27	30.020000	30.7400	30.000000	30.7400	-0.678%	1,775	+31.425%
2026-01-26	30.000000	30.9499	30.000000	30.9499	+2.145%	1,805	+30.534%
2026-01-23	29.500000	30.3000	29.500000	30.3000	+0.165%	1,142	+33.333%
2026-01-22	29.200000	30.6700	29.050000	30.2500	+3.596%	12,127	+33.554%
2026-01-21	28.900000	29.2000	28.900000	29.2000	+1.038%	2,596	+38.356%
2026-01-20	28.660000	28.9000	28.660000	28.9000	-0.310%	616	+39.792%
2026-01-16	28.970000	28.9900	28.970000	28.9900	+0.069%	702	+39.358%
2026-01-15	28.810000	28.9900	28.800000	28.9700	-0.035%	4,902	+39.455%
2026-01-13	28.810000	28.9800	28.750000	28.9800	-0.034%	4,357	+39.406%
2026-01-12	29.060000	29.2300	28.530100	28.9900	-0.889%	11,849	+39.358%
2026-01-09	29.250000	29.2500	29.050000	29.2500	+0.034%	2,021	+38.120%
2026-01-08	28.900000	29.2400	28.900000	29.2400	+1.176%	2,715	+38.167%
2026-01-07	28.800000	29.0000	28.600000	28.9000	0.000%	6,694	+39.792%
2026-01-06	28.717250	29.0000	28.717250	28.9000	-0.310%	1,341	+39.792%
2026-01-05	28.700000	28.9900	28.610000	28.9900	+1.010%	2,761	+39.358%
2026-01-02	28.610000	28.7500	28.600000	28.7000	-0.174%	1,188	+40.767%
2025-12-30	28.600000	28.7500	28.600000	28.7500	+0.489%	869	+40.522%
2025-12-29	28.500000	28.7400	28.500000	28.6100	+0.421%	1,837	+41.209%
2025-12-26	28.400000	28.4900	28.330000	28.4900	-0.035%	603	+41.804%
2025-12-24	28.490000	28.5000	28.490000	28.5000	+0.352%	449	+41.754%
2025-12-22	28.500000	28.5000	28.250000	28.4000	+0.531%	3,273	+42.254%
2025-12-19	28.280000	28.4900	28.250000	28.2500	0.000%	4,570	+43.009%
2025-12-18	28.140000	28.2500	28.140000	28.2500	+0.893%	3,504	+43.009%
2025-12-17	28.065300	28.0653	28.000000	28.0000	+0.179%	5,224	+44.286%
2025-12-16	27.950000	27.9500	27.950000	27.9500	0.000%	25,000	+44.544%
2025-12-15	27.850000	28.2400	27.800000	27.9500	+0.540%	22,226	+44.544%
2025-12-12	28.000000	28.0000	27.750000	27.8000	+0.180%	6,369	+45.324%
2025-12-11	27.700000	27.7740	27.700000	27.7500	+0.181%	5,761	+45.586%
2025-12-10	27.700000	27.7000	27.500000	27.7000	+0.727%	590	+45.848%
2025-12-09	27.400000	27.5000	27.400000	27.5000	+0.365%	4,166	+46.909%
2025-12-08	27.360000	27.4000	27.350000	27.4000	+0.183%	5,843	+47.445%
2025-12-05	27.360000	27.4600	27.150000	27.3500	-0.320%	31,532	+47.715%
2025-12-04	27.300000	27.4379	27.300000	27.4379	+0.468%	5,302	+47.242%
2025-12-03	27.110000	27.3500	27.110000	27.3100	+0.738%	23,172	+47.931%
2025-12-02	27.110000	27.1500	26.950000	27.1100	-0.091%	2,281	+49.023%
2025-12-01	27.200000	27.2000	27.060000	27.1347	-0.203%	1,707	+48.887%
2025-11-28	27.190000	27.1900	27.190000	27.1900	+0.891%	124	+48.584%
2025-11-26	26.750000	27.2000	26.750000	26.9500	+0.223%	10,083	+49.907%
2025-11-25	26.940000	26.9400	26.670000	26.8900	+0.863%	1,776	+50.242%
2025-11-24	26.710000	26.9100	26.660000	26.6600	+0.446%	5,025	+51.538%
2025-11-21	26.550000	26.5500	26.541500	26.5415	-0.407%	2,860	+52.214%
2025-11-19	26.550100	26.6500	26.550100	26.6500	0.000%	1,661	+51.595%
2025-11-18	26.800000	26.8000	26.650000	26.6500	-0.187%	1,170	+51.595%
2025-11-17	26.770000	26.8900	26.600000	26.7000	-0.928%	2,137	+51.311%
2025-11-14	26.950000	26.9500	26.950000	26.9500	-0.554%	625	+49.907%
2025-11-11	27.000000	27.1000	26.560000	27.1000	-0.184%	7,532	+49.077%
2025-11-10	27.150000	27.1500	27.150000	27.1500	0.000%	200	+48.803%
2025-11-07	26.650000	27.1500	26.650000	27.1500	+0.967%	741	+48.803%
2025-11-06	26.660000	26.8900	26.660000	26.8900	+0.074%	600	+50.242%
2025-11-05	26.730000	26.8900	26.500000	26.8700	-0.592%	4,208	+50.354%
2025-11-04	27.030000	27.0300	27.030000	27.0300	+1.047%	208	+49.464%
2025-10-31	26.750000	26.7500	26.510000	26.7500	0.000%	7,603	+51.028%
2025-10-30	26.760000	26.7600	26.510000	26.7500	0.000%	3,836	+51.028%
2025-10-29	26.870000	26.9000	26.550000	26.7500	-0.410%	2,586	+51.028%
2025-10-28	26.850000	27.0900	26.850000	26.8600	-0.334%	11,425	+50.410%
2025-10-27	26.610000	27.0800	26.610000	26.9500	-0.554%	5,238	+49.907%
2025-10-23	26.800000	27.1000	26.800000	27.1000	+0.370%	383	+49.077%
2025-10-21	26.810000	27.0000	26.810000	27.0000	-0.516%	1,300	+49.630%
2025-10-17	26.820000	27.2900	26.810000	27.1400	-0.550%	11,638	+48.858%
2025-10-16	27.060000	27.2900	26.790000	27.2900	-0.037%	2,001	+48.040%
2025-10-15	27.020000	27.3000	27.020000	27.3000	-0.619%	1,034	+47.985%
2025-10-14	26.910000	27.4700	26.600000	27.4700	-0.109%	4,811	+47.070%
2025-10-13	27.300000	27.5000	27.300000	27.5000	+2.230%	433	+46.909%
2025-10-10	26.880000	27.2600	26.750000	26.9001	-1.465%	1,466	+50.185%
2025-10-09	26.850000	27.3000	26.560000	27.3000	-0.183%	1,451	+47.985%
2025-10-06	26.700000	27.4600	26.700000	27.3500	0.000%	7,242	+47.715%
2025-10-03	25.800000	27.3500	25.800000	27.3500	+6.836%	13,672	+47.715%
2025-10-02	25.700000	25.7000	25.600000	25.6000	-0.389%	200	+57.813%
2025-10-01	25.650000	25.9400	25.450000	25.7000	-0.772%	19,991	+57.198%
2025-09-30	25.800000	25.9000	25.800000	25.9000	+0.232%	4,612	+55.985%
2025-09-26	25.840000	25.8400	25.840000	25.8400	-0.039%	150	+56.347%
2025-09-25	25.850000	25.8500	25.850000	25.8500	-0.577%	2,003	+56.286%
2025-09-24	25.800000	26.0000	25.240100	26.0000	0.000%	950	+55.385%
2025-09-23	25.800000	26.0000	25.800000	26.0000	0.000%	700	+55.385%
2025-09-22	26.000000	26.0000	25.240000	26.0000	+0.682%	663	+55.385%
2025-09-19	25.824000	25.9000	25.800000	25.8240	-0.293%	1,211	+56.444%
2025-09-18	25.200000	25.9200	25.200000	25.9000	+1.688%	2,430	+55.985%
2025-09-17	25.000000	25.4700	25.000000	25.4700	+2.289%	500	+58.618%
2025-09-16	24.750100	25.0000	24.750100	24.9000	-0.400%	3,300	+62.249%
2025-09-15	24.750000	25.0000	24.500000	25.0000	+1.297%	1,296	+61.600%
2025-09-12	24.450000	24.6800	24.450000	24.6800	0.000%	1,427	+63.695%
2025-09-11	24.450000	24.6800	24.450000	24.6800	+0.941%	48,043	+63.695%
2025-09-10	24.450000	24.4500	24.450000	24.4500	0.000%	100	+65.235%
2025-09-09	24.200000	24.4500	24.200000	24.4500	-0.163%	700	+65.235%
2025-09-05	23.900000	24.4900	23.900000	24.4900	+2.042%	1,800	+64.965%
2025-09-03	24.000000	24.0000	24.000000	24.0000	+1.053%	120	+68.333%
2025-09-02	23.530000	23.7500	23.530000	23.7500	-1.042%	3,221	+70.105%
2025-08-29	23.790000	24.0000	23.790000	24.0000	+1.266%	468	+68.333%
2025-08-28	23.750000	23.7500	23.490000	23.7000	-0.211%	1,952	+70.464%
2025-08-27	23.700000	23.7500	23.700000	23.7500	0.000%	2,312	+70.105%
2025-08-26	23.750000	23.7500	23.750000	23.7500	-0.419%	500	+70.105%
2025-08-22	23.390000	23.9000	23.390000	23.8500	+1.923%	2,578	+69.392%
2025-08-19	23.350000	23.4000	23.350000	23.4000	+0.214%	601	+72.650%
2025-08-18	23.257000	23.3500	23.257000	23.3500	-0.554%	400	+73.019%
2025-08-15	23.270000	23.4800	23.200000	23.4800	+0.816%	682	+72.061%
2025-08-14	23.380000	23.3800	23.100000	23.2900	-0.851%	3,941	+73.465%
2025-08-13	23.490000	23.4900	23.490000	23.4900	+0.600%	100	+71.988%
2025-08-12	23.200000	23.3500	23.100000	23.3500	-0.554%	2,854	+73.019%
2025-08-11	23.269000	23.5000	23.269000	23.4800	-0.085%	650	+72.061%
2025-08-08	23.500000	23.5000	23.500000	23.5000	0.000%	100	+71.915%
2025-08-07	23.020000	23.5000	23.000000	23.5000	+0.686%	5,508	+71.915%
2025-08-06	23.400000	23.4000	22.960000	23.3400	-0.299%	17,747	+73.093%
2025-08-05	23.430000	23.4900	23.410000	23.4100	+0.043%	400	+72.576%
2025-08-04	22.800000	23.4000	22.800000	23.4000	0.000%	7,028	+72.650%
2025-08-01	23.000000	23.4000	23.000000	23.4000	+3.084%	1,101	+72.650%
2025-07-31	22.100000	22.7000	22.100000	22.7000	+2.715%	8,379	+77.974%
2025-07-30	22.100000	22.1000	22.100000	22.1000	+0.455%	314	+82.805%
2025-07-29	22.000000	22.0000	21.860000	22.0000	0.000%	7,402	+83.636%
2025-07-28	22.000000	22.0000	22.000000	22.0000	+0.045%	1,000	+83.636%
2025-07-25	21.810000	21.9900	21.800000	21.9900	+0.411%	890	+83.720%
2025-07-24	22.100000	22.2500	21.800000	21.9000	-0.455%	3,046	+84.475%
2025-07-23	21.800000	22.0000	21.800000	22.0000	+0.917%	2,179	+83.636%
2025-07-22	21.720000	21.8000	21.700000	21.8000	-0.457%	450	+85.321%
2025-07-21	21.700000	21.9000	21.700000	21.9000	+1.389%	9,379	+84.475%
2025-07-18	21.820000	21.9900	21.550000	21.6000	-1.818%	6,505	+87.037%
2025-07-17	21.950000	22.0000	21.810000	22.0000	0.000%	3,000	+83.636%
2025-07-15	22.000000	22.1000	21.700000	22.0000	-0.901%	4,400	+83.636%
2025-07-14	22.000000	22.2500	22.000000	22.2000	+1.139%	2,345	+81.982%
2025-07-11	21.800000	21.9500	21.800000	21.9500	-0.227%	790	+84.055%
2025-07-10	22.000000	22.2000	22.000000	22.0000	-0.901%	1,600	+83.636%
2025-07-09	22.000000	22.4500	22.000000	22.2000	-1.114%	3,655	+81.982%
2025-07-08	21.800000	22.4500	21.100100	22.4500	-0.189%	2,505	+79.955%
2025-07-07	21.750000	22.4925	21.750000	22.4925	-0.033%	327	+79.615%
2025-07-03	22.000000	23.1100	21.600000	22.5000	+2.506%	2,474	+79.556%
2025-07-02	21.450000	21.9500	21.450000	21.9500	+2.907%	6,392	+84.055%
2025-07-01	20.850000	21.3300	20.700000	21.3300	+1.571%	6,288	+89.405%
2025-06-30	20.850000	21.0000	20.850000	21.0000	0.000%	307	+92.381%
2025-06-27	20.850000	21.2500	20.850000	21.0000	-1.176%	2,301	+92.381%
2025-06-26	20.910000	21.2500	20.801700	21.2500	0.000%	2,302	+90.118%
2025-06-25	20.900000	21.2500	20.900000	21.2500	+1.190%	300	+90.118%
2025-06-24	21.000000	21.0000	20.670100	21.0000	+0.048%	6,604	+92.381%
2025-06-23	20.670000	21.0000	20.500000	20.9900	+0.239%	1,630	+92.473%
2025-06-20	20.620000	20.9400	20.620000	20.9400	+0.048%	719	+92.932%
2025-06-18	20.610000	20.9500	20.500000	20.9300	+0.048%	3,500	+93.024%
2025-06-17	20.520000	20.9400	20.510000	20.9200	-0.286%	1,823	+93.117%
2025-06-16	20.980000	21.0000	20.980000	20.9800	-0.095%	1,009	+92.564%
2025-06-13	21.000000	21.0000	21.000000	21.0000	+0.719%	101	+92.381%
2025-06-11	20.490000	20.8500	20.490000	20.8500	+1.707%	2,155	+93.765%
2025-06-10	20.500000	20.5001	20.400000	20.5000	0.000%	8,301	+97.073%
2025-06-09	20.550000	20.8500	20.500000	20.5000	-1.157%	14,543	+97.073%
2025-06-06	20.250000	20.7400	20.250000	20.7400	+2.319%	4,061	+94.793%
2025-06-05	20.250000	20.5024	20.100000	20.2700	+2.064%	2,679	+99.309%
2025-06-04	19.760000	19.9000	19.760000	19.8600	-1.926%	1,110	+103.424%
2025-06-03	20.000000	20.2500	20.000000	20.2500	+1.250%	2,703	+99.506%
2025-06-02	19.740000	20.0000	19.740000	20.0000	+1.317%	2,556	+102.000%
2025-05-30	19.740000	19.7400	19.450000	19.7400	-0.051%	710	+104.661%
2025-05-29	19.810000	19.9000	19.600000	19.7500	+1.023%	2,969	+104.557%
2025-05-28	19.410000	19.9100	19.200000	19.5500	+0.877%	2,998	+106.650%
2025-05-27	19.550000	19.5500	19.380000	19.3800	-0.920%	1,007	+108.462%
2025-05-23	19.560000	19.5600	19.554000	19.5600	+0.051%	1,200	+106.544%
2025-05-22	19.550000	19.5500	19.550000	19.5500	-0.051%	199	+106.650%
2025-05-21	19.790000	19.7900	19.560000	19.5600	-1.062%	582	+106.544%
2025-05-20	19.780000	19.7800	19.770000	19.7700	+1.125%	380	+104.350%
2025-05-19	19.560000	19.5600	19.550000	19.5500	-0.051%	585	+106.650%
2025-05-16	19.750000	19.7900	19.300000	19.5600	-0.962%	2,628	+106.544%
2025-05-15	20.060000	25.0500	19.660000	19.7500	-3.659%	4,925	+104.557%
2025-05-13	20.650000	20.9700	20.000100	20.5000	-2.241%	3,892	+97.073%
2025-05-12	20.970000	20.9700	20.600000	20.9700	+1.550%	2,541	+92.656%
2025-05-09	20.650000	20.6500	20.650000	20.6500	0.000%	5,000	+95.642%
2025-05-08	20.580000	20.9400	20.560000	20.6500	-1.432%	1,550	+95.642%
2025-05-07	20.950000	20.9500	20.950000	20.9500	+0.239%	170	+92.840%
2025-05-06	20.270000	20.9000	20.250000	20.9000	-0.239%	3,100	+93.301%
2025-05-05	20.510000	20.9500	20.250000	20.9500	+2.145%	1,591	+92.840%
2025-05-02	20.250000	20.9899	20.250000	20.5100	+2.550%	1,513	+96.977%
2025-05-01	19.980000	20.0000	19.980000	20.0000	+0.051%	1,167	+102.000%
2025-04-30	19.989900	19.9899	19.989900	19.9899	-0.001%	949	+102.102%
2025-04-29	19.920000	19.9900	19.160000	19.9900	+0.150%	2,865	+102.101%
2025-04-25	19.520000	19.9600	19.500000	19.9600	-0.050%	950	+102.405%
2025-04-24	19.510000	19.9800	19.500000	19.9700	-0.100%	1,500	+102.303%
2025-04-23	19.200000	19.9900	19.040000	19.9900	-0.050%	1,410	+102.101%
2025-04-22	19.010000	20.0000	19.000000	20.0000	+0.959%	850	+102.000%
2025-04-21	19.810000	19.8100	19.810000	19.8100	+0.304%	300	+103.937%
2025-04-17	18.810000	19.7500	18.810000	19.7500	+0.509%	1,742	+104.557%
2025-04-16	19.650000	19.6500	19.650000	19.6500	0.000%	108	+105.598%
2025-04-14	18.610000	19.6500	18.610000	19.6500	+0.255%	220	+105.598%
2025-04-09	19.600000	19.6000	19.600000	19.6000	0.000%	1,822	+106.122%
2025-04-07	19.000000	19.6000	19.000000	19.6000	0.000%	1,113	+106.122%
2025-04-04	18.560000	19.6000	18.560000	19.6000	0.000%	2,140	+106.122%
2025-04-03	18.500000	19.6000	17.760000	19.6000	+4.034%	2,800	+106.122%
2025-04-02	18.510000	18.8400	18.270000	18.8400	-0.370%	1,950	+114.437%
2025-04-01	18.910000	18.9100	18.710000	18.9100	-2.071%	800	+113.644%
2025-03-31	18.900000	19.3100	18.900000	19.3100	+1.632%	600	+109.218%
2025-03-28	18.750000	19.0000	18.750000	19.0000	0.000%	300	+112.632%
2025-03-27	18.910000	19.3200	18.510000	19.0000	-1.656%	4,700	+112.632%
2025-03-26	19.250000	19.3200	19.200000	19.3200	-1.328%	1,992	+109.110%
2025-03-25	19.000000	19.5800	19.000000	19.5800	+1.398%	3,304	+106.333%
2025-03-19	19.310000	19.3100	19.090000	19.3100	+1.099%	300	+109.218%
2025-03-14	18.850000	19.1000	18.310000	19.1000	+1.650%	6,875	+111.518%
2025-03-13	18.780000	18.8500	18.780000	18.7900	+0.481%	4,610	+115.008%
2025-03-12	19.000000	19.4900	18.030000	18.7000	-4.103%	5,650	+116.043%
2025-03-11	18.810000	19.5900	18.800000	19.5000	+1.615%	1,283	+107.179%
2025-03-10	19.220000	19.2200	19.190000	19.1900	-1.992%	550	+110.526%
2025-03-07	19.210000	19.6000	18.780000	19.5800	-0.356%	8,289	+106.333%
2025-03-06	19.490000	19.6500	19.490000	19.6500	+0.769%	401	+105.598%
2025-03-05	19.360000	19.8400	19.160000	19.5000	+0.775%	1,819	+107.179%
2025-03-04	19.550000	19.9900	19.260000	19.3500	-5.379%	10,155	+108.786%
2025-03-03	20.250000	20.4500	20.000000	20.4500	0.000%	1,742	+97.555%
2025-02-28	20.440000	20.4500	20.440000	20.4500	0.000%	385	+97.555%
2025-02-27	20.940000	20.9400	20.260000	20.4500	-1.918%	5,577	+97.555%
2025-02-25	20.510000	20.8600	20.350000	20.8500	-0.191%	1,945	+93.765%
2025-02-24	20.570000	20.8900	20.510000	20.8900	-0.239%	1,150	+93.394%
2025-02-21	20.420000	20.9400	20.420000	20.9400	0.000%	778	+92.932%
2025-02-20	20.500000	20.9400	20.500000	20.9400	+0.048%	2,501	+92.932%
2025-02-19	20.410000	20.9300	20.400000	20.9300	-0.048%	719	+93.024%
2025-02-18	20.000000	20.9400	19.750000	20.9400	+4.700%	3,200	+92.932%
2025-02-14	20.990000	20.9900	19.715000	20.0000	+0.756%	2,643	+102.000%
2025-02-13	20.400000	20.4000	19.510000	19.8500	-3.171%	1,290	+103.526%
2025-02-12	20.500000	20.5000	20.500000	20.5000	-1.914%	394	+97.073%
2025-02-11	20.750000	20.9000	20.612500	20.9000	-0.381%	5,250	+93.301%
2025-02-07	20.500000	20.9800	20.500000	20.9800	0.000%	200	+92.564%
2025-02-06	20.550000	20.9800	20.550000	20.9800	0.000%	5,305	+92.564%
2025-02-05	20.220000	20.9900	20.220000	20.9800	+4.042%	1,121	+92.564%
2025-02-04	20.240000	20.2400	20.165000	20.1650	-0.173%	726	+100.347%
2025-02-03	20.220000	20.2200	20.150000	20.2000	+1.000%	2,075	+100.000%
2025-01-31	19.940000	20.0000	19.940000	20.0000	+0.402%	401	+102.000%
2025-01-29	19.940000	19.9400	19.920000	19.9200	-0.150%	1,560	+102.811%
2025-01-27	19.460000	19.9500	19.460000	19.9500	-0.200%	786	+102.506%
2025-01-21	20.110000	20.2400	19.360000	19.9900	-0.050%	3,375	+102.101%
2025-01-15	19.600000	20.2500	19.590000	20.0000	0.000%	2,102	+102.000%
2025-01-13	19.360000	20.0000	19.350000	20.0000	+2.041%	2,496	+102.000%
2025-01-10	19.500000	19.6000	19.350100	19.6000	0.000%	450	+106.122%
2025-01-08	19.960000	19.9600	19.500000	19.6000	-0.051%	700	+106.122%
2025-01-07	19.610000	19.6100	19.610000	19.6100	-0.960%	255	+106.017%
2025-01-06	20.000000	20.0000	19.610000	19.8000	-1.000%	910	+104.040%
2025-01-02	20.170000	20.2300	19.610000	20.0000	-1.137%	2,434	+102.000%
2024-12-30	19.810000	20.2300	19.800000	20.2300	-0.049%	2,178	+99.703%
2024-12-27	19.850000	20.2400	19.800000	20.2400	+0.193%	465	+99.605%
2024-12-26	20.240000	20.2400	20.201000	20.2010	-0.193%	350	+99.990%
2024-12-24	20.240000	20.2400	20.240000	20.2400	0.000%	763	+99.605%
2024-12-23	20.240000	20.2400	20.240000	20.2400	0.000%	1,007	+99.605%
2024-12-20	20.250000	20.2500	20.230000	20.2400	+1.709%	1,696	+99.605%
2024-12-19	20.250000	20.2500	19.900000	19.9000	+1.479%	1,154	+103.015%
2024-12-18	19.850000	20.0000	19.600000	19.6100	+0.307%	3,471	+106.017%
2024-12-17	19.800000	19.8600	19.550000	19.5500	-1.561%	14,939	+106.650%
2024-12-16	20.000000	20.2500	19.520000	19.8600	-0.700%	3,759	+103.424%
2024-12-13	19.800000	20.0000	19.532700	20.0000	+2.407%	2,146	+102.000%
2024-12-12	19.520000	19.5300	19.520000	19.5300	+0.051%	1,832	+106.861%
2024-12-11	19.530000	19.5300	19.520000	19.5200	0.000%	609	+106.967%
2024-12-10	19.760000	20.2000	19.520000	19.5200	-3.605%	6,912	+106.967%
2024-12-09	20.250000	20.2500	20.200000	20.2500	+1.199%	4,800	+99.506%
2024-12-06	20.110000	20.1100	19.750000	20.0100	-1.912%	2,000	+101.899%
2024-12-05	20.400000	20.4000	20.105000	20.4000	-1.449%	1,200	+98.039%
2024-12-04	20.500000	20.7000	20.110000	20.7000	+0.976%	800	+95.169%
2024-12-03	20.500000	20.7000	20.010000	20.5000	-0.966%	3,527	+97.073%
2024-11-29	20.890000	20.8900	20.700000	20.7000	+0.877%	575	+95.169%
2024-11-27	20.750100	20.9000	20.520000	20.5200	-0.388%	3,407	+96.881%
2024-11-26	20.600000	20.6000	20.600000	20.6000	-0.723%	326	+96.117%
2024-11-25	20.850000	20.8500	20.750000	20.7500	-0.475%	561	+94.699%
2024-11-22	20.600000	20.8490	20.600000	20.8490	+0.429%	2,907	+93.774%
2024-11-21	20.510000	21.0000	20.510000	20.7600	-1.143%	1,202	+94.605%
2024-11-20	21.402500	21.4025	21.000000	21.0000	-0.990%	1,200	+92.381%
2024-11-19	21.690000	21.6900	21.210000	21.2100	+0.047%	450	+90.476%
2024-11-18	21.170000	21.7400	21.170000	21.2000	-2.304%	5,060	+90.566%
2024-11-15	21.560000	21.7000	21.560000	21.7000	+0.649%	1,297	+86.175%
2024-11-14	22.210000	22.2100	21.110000	21.5600	-0.185%	5,183	+87.384%
2024-11-13	21.470000	21.6000	21.450000	21.6000	+0.935%	2,648	+87.037%
2024-11-12	21.740000	21.7400	21.020000	21.4000	+1.182%	3,550	+88.785%
2024-11-11	21.750000	21.7500	21.150000	21.1500	-0.704%	3,294	+91.017%
2024-11-08	21.300000	21.3000	21.300000	21.3000	-0.699%	220	+89.671%
2024-11-07	21.210000	21.5000	21.200000	21.4500	-1.379%	1,282	+88.345%
2024-11-06	21.690000	21.9000	21.020000	21.7500	+0.555%	3,975	+85.747%
2024-11-05	21.630000	21.6300	21.630000	21.6300	-1.682%	100	+86.778%
2024-11-04	22.100000	22.1000	21.620000	22.0000	-1.124%	1,500	+83.636%
2024-11-01	22.150000	22.2500	22.150000	22.2500	+1.136%	300	+81.573%
2024-10-31	22.240000	22.2400	21.975000	22.0000	0.000%	2,437	+83.636%
2024-10-29	22.130000	22.1300	21.750000	22.0000	-0.946%	5,983	+83.636%
2024-10-28	22.510000	22.5100	22.210000	22.2100	-1.289%	5,691	+81.900%
2024-10-25	22.800000	22.8000	22.500000	22.5000	-0.442%	600	+79.556%
2024-10-24	22.810000	22.8100	22.600000	22.6000	-1.525%	1,200	+78.761%
2024-10-21	22.970000	23.0000	22.950000	22.9500	-1.396%	5,900	+76.035%
2024-10-18	22.970000	23.4000	22.960000	23.2750	+1.416%	5,901	+73.577%
2024-10-17	22.970000	22.9700	22.950000	22.9500	-1.881%	1,320	+76.035%
2024-10-16	22.970000	23.3900	22.950000	23.3900	-0.043%	3,600	+72.723%
2024-10-14	22.950000	23.4000	22.950000	23.4000	0.000%	633	+72.650%
2024-10-11	23.000000	23.4000	23.000000	23.4000	+1.739%	421	+72.650%
2024-10-10	23.000000	23.0000	22.850000	23.0000	+0.437%	675	+75.652%

.dark-mode .tGqfHn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGqfHn{ color: #333333; background-color: white; border: 2px solid #333333; }FMBMF & M BANK CORPstock OTC

FMBM
F & M BANK CORP
stock OTC