Want to see FMBM full AI Analyst Report?
F & M Bank (FMBM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | +1.44% | 100 | 0.05 |
| Oct 29, 2026 | 40.90 | 41.00 | 40.50 | 41.00 | 41.00 | +0.24% | 2,379 | 1.08 |
| Oct 28, 2026 | 40.55 | 40.90 | 40.55 | 40.90 | 40.90 | +0.00% | 1,200 | 0.53 |
| Oct 27, 2026 | 40.61 | 40.90 | 40.60 | 40.90 | 40.90 | +0.00% | 1,200 | 0.50 |
| Oct 26, 2026 | 40.73 | 40.90 | 40.73 | 40.90 | 40.90 | -0.05% | 400 | 0.17 |
| Oct 23, 2026 | 40.50 | 40.92 | 40.50 | 40.92 | 40.92 | +0.00% | 1,171 | 0.50 |
| Oct 22, 2026 | 40.45 | 40.92 | 40.45 | 40.92 | 40.92 | +0.29% | 516 | 0.22 |
| Oct 21, 2026 | 40.61 | 40.80 | 40.60 | 40.80 | 40.80 | +0.00% | 1,040 | 0.44 |
| Oct 20, 2026 | 40.62 | 40.80 | 40.62 | 40.80 | 40.80 | +0.21% | 400 | 0.17 |
| Oct 19, 2026 | 40.72 | 40.80 | 40.63 | 40.72 | 40.72 | -0.33% | 0 | 0.00 |
| Oct 16, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | +0.00% | 200 | 0.08 |
| Oct 15, 2026 | 40.29 | 40.85 | 40.25 | 40.85 | 40.85 | +1.25% | 3,450 | 1.50 |
| Oct 14, 2026 | 40.35 | 40.40 | 40.29 | 40.35 | 40.35 | -1.41% | 0 | 0.00 |
| Oct 13, 2026 | 40.25 | 40.92 | 40.25 | 40.92 | 40.92 | +0.83% | 418 | 0.18 |
| Oct 12, 2026 | 40.59 | 40.92 | 40.25 | 40.59 | 40.59 | +0.06% | 0 | 0.00 |
| Oct 09, 2026 | 40.56 | 40.92 | 40.20 | 40.56 | 40.56 | -0.88% | 0 | 0.00 |
| Oct 08, 2026 | 40.19 | 40.92 | 40.19 | 40.92 | 40.92 | +0.92% | 852 | 0.37 |
| Oct 07, 2026 | 40.55 | 40.93 | 40.16 | 40.55 | 40.55 | +0.09% | 0 | 0.00 |
| Oct 06, 2026 | 40.51 | 40.93 | 40.09 | 40.51 | 40.51 | -1.03% | 0 | 0.00 |
| Oct 05, 2026 | 40.12 | 40.93 | 40.12 | 40.93 | 40.93 | +0.00% | 440 | 0.19 |
| Oct 02, 2026 | 40.48 | 40.93 | 40.40 | 40.93 | 40.93 | +1.11% | 880 | 0.37 |
| Oct 01, 2026 | 40.10 | 40.48 | 39.90 | 40.48 | 40.48 | +0.00% | 1,084 | 0.46 |
| Sep 30, 2026 | 40.20 | 40.48 | 40.10 | 40.48 | 40.48 | +0.00% | 8,550 | 3.81 |
| Sep 29, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | +0.82% | 100 | 0.04 |
| Sep 28, 2026 | 40.17 | 40.92 | 40.15 | 40.15 | 40.15 | -0.82% | 1,100 | 0.46 |
| Sep 25, 2026 | 40.15 | 40.48 | 40.15 | 40.48 | 40.48 | +0.22% | 2,296 | 0.98 |
| Sep 24, 2026 | 40.41 | 40.41 | 40.39 | 40.39 | 40.39 | +0.23% | 400 | 0.17 |
| Sep 23, 2026 | 40.22 | 40.48 | 40.20 | 40.30 | 40.30 | -0.23% | 3,744 | 1.64 |
| Sep 22, 2026 | 40.35 | 40.39 | 40.35 | 40.39 | 40.39 | +0.29% | 1,175 | 0.52 |
| Sep 21, 2026 | 40.28 | 40.35 | 40.20 | 40.28 | 40.28 | -0.06% | 0 | 0.00 |
| Sep 18, 2026 | 40.60 | 40.60 | 40.30 | 40.30 | 40.30 | -0.02% | 21,100 | 10.79 |
| Sep 17, 2026 | 40.70 | 40.99 | 40.27 | 40.31 | 40.31 | +0.02% | 5,900 | 3.12 |
| Sep 16, 2026 | 40.15 | 40.30 | 40.15 | 40.30 | 40.30 | +0.37% | 20,616 | 13.19 |
| Sep 15, 2026 | 40.15 | 40.32 | 40.15 | 40.15 | 40.15 | +0.00% | 915 | 0.59 |
| Sep 14, 2026 | 39.56 | 40.20 | 39.56 | 40.15 | 40.15 | +0.64% | 21,246 | 17.55 |
| Sep 11, 2026 | 39.90 | 40.19 | 39.60 | 39.90 | 39.90 | -0.73% | 0 | 0.00 |
| Sep 10, 2026 | 39.51 | 40.19 | 39.51 | 40.19 | 40.19 | +0.47% | 460 | 0.36 |
| Sep 09, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | +0.00% | 521 | 0.40 |
| Sep 08, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | +0.50% | 1,645 | 1.30 |
| Sep 07, 2026 | 39.80 | 40.00 | 39.60 | 39.80 | 39.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 39.80 | 40.00 | 39.60 | 39.80 | 39.80 | +0.11% | 0 | 0.00 |
| Sep 03, 2026 | 39.76 | 40.00 | 39.51 | 39.76 | 39.76 | +0.01% | 0 | 0.00 |
| Sep 02, 2026 | 39.75 | 40.00 | 39.50 | 39.75 | 39.75 | -0.01% | 0 | 0.00 |
| Sep 01, 2026 | 39.76 | 40.00 | 39.51 | 39.76 | 39.76 | -0.61% | 0 | 0.00 |
| Aug 31, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | +0.00% | 121 | 0.08 |
| Aug 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | 337 | 0.23 |
| Aug 27, 2026 | 39.90 | 40.20 | 39.55 | 40.20 | 40.20 | +1.25% | 3,416 | 2.45 |
| Aug 26, 2026 | 39.71 | 39.90 | 39.51 | 39.71 | 39.71 | -1.23% | 0 | 0.00 |
| Aug 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | +0.50% | 100 | 0.07 |
| Aug 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | +0.63% | 331 | 0.18 |