Get the Stockscreener App
33.05
2.51%
-0.85
After Hours:
24.75
-8.30
-25.11%
F & M Bank Corp. Stock (FMBM) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $33.05 | $33.05 | $0.00 | 29,102.0 | +0.12% |
| May 21, 2026 | $33.52 | $33.01 | $0.51 | 1,398.0 | -2.63% |
| May 20, 2026 | $33.90 | $33.03 | $0.87 | 1,400.0 | +0.00% |
| May 18, 2026 | $33.99 | $33.52 | $0.47 | 2,520.0 | -0.96% |
| May 15, 2026 | $34.23 | $33.53 | $0.70 | 201.0 | -0.75% |
| May 14, 2026 | $34.49 | $33.01 | $1.48 | 1,750.0 | -0.03% |
| May 13, 2026 | $34.50 | $33.00 | $1.50 | 1,909.0 | +0.00% |
| May 12, 2026 | $34.50 | $34.50 | $0.00 | 429.0 | +0.00% |
| May 11, 2026 | $34.75 | $34.50 | $0.25 | 2,228.0 | +1.47% |
| May 08, 2026 | $34.00 | $33.50 | $0.50 | 2,564.0 | +0.00% |
| May 07, 2026 | $34.00 | $33.60 | $0.40 | 297.0 | +2.72% |
| May 06, 2026 | $33.10 | $33.00 | $0.10 | 500.0 | +0.30% |
| May 05, 2026 | $33.00 | $33.00 | $0.00 | 246.0 | +1.54% |
| May 04, 2026 | $32.50 | $32.00 | $0.50 | 1,754.0 | +1.56% |
| Apr 30, 2026 | $32.00 | $31.43 | $0.5704 | 2,701.0 | +1.65% |
F & M Bank Corp. Stock (FMBM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F & M Bank Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FMBM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F & M Bank Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
F & M Bank Corp. Stock (FMBM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $34.75 | $32.00 | $2.75 | 75,400.0 | +3.28% |
| Apr, 2026 | $32.00 | $30.20 | $1.80 | 25,410.0 | +4.99% |
| Mar, 2026 | $31.98 | $30.00 | $1.98 | 78,312.0 | -3.54% |
| Feb, 2026 | $32.25 | $30.52 | $1.73 | 29,533.0 | +3.30% |
| Jan, 2026 | $30.95 | $28.53 | $2.42 | 71,299.0 | +6.40% |
F & M Bank Corp. Stock (FMBM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.75 | $26.95 | $1.80 | 154,278.0 | +5.74% |
| Nov, 2025 | $27.20 | $26.50 | $0.70 | 38,950.0 | +1.64% |
| Oct, 2025 | $27.50 | $25.45 | $2.05 | 96,310.0 | +3.28% |
| Sep, 2025 | $26.00 | $23.53 | $2.47 | 73,226.0 | +7.92% |
| Aug, 2025 | $24.00 | $22.80 | $1.20 | 48,922.0 | +5.73% |
| Jul, 2025 | $23.11 | $20.70 | $2.41 | 73,320.0 | +8.10% |
| Jun, 2025 | $21.25 | $19.74 | $1.51 | 58,704.0 | +6.38% |
| May, 2025 | $25.05 | $19.20 | $5.85 | 38,707.0 | -1.25% |
| Apr, 2025 | $20.00 | $17.76 | $2.24 | 21,519.0 | +3.52% |
| Mar, 2025 | $20.45 | $18.03 | $2.42 | 52,571.0 | -5.57% |
| Feb, 2025 | $20.99 | $19.51 | $1.48 | 35,259.0 | +2.25% |
| Jan, 2025 | $20.25 | $19.35 | $0.90 | 15,469.0 | -1.14% |
F & M Bank Corp. Stock (FMBM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.70 | $19.52 | $1.18 | 53,608.0 | -2.27% |
| Nov, 2024 | $22.25 | $20.51 | $1.74 | 40,235.0 | -5.91% |
| Oct, 2024 | $23.40 | $21.75 | $1.65 | 47,105.0 | -5.98% |
| Sep, 2024 | $23.84 | $22.22 | $1.62 | 36,060.0 | +3.31% |
| Aug, 2024 | $22.75 | $18.50 | $4.25 | 51,118.0 | +19.84% |
| Jul, 2024 | $18.90 | $15.62 | $3.28 | 26,053.0 | +17.03% |
| Jun, 2024 | $17.35 | $15.51 | $1.84 | 88,562.0 | -5.78% |
| May, 2024 | $17.39 | $15.25 | $2.14 | 134,816.0 | +11.30% |
| Apr, 2024 | $16.99 | $15.15 | $1.84 | 20,031.0 | -10.47% |
| Mar, 2024 | $18.00 | $16.66 | $1.34 | 36,678.0 | -4.44% |
| Feb, 2024 | $19.14 | $17.57 | $1.57 | 70,162.0 | -2.97% |
| Jan, 2024 | $20.00 | $18.55 | $1.45 | 67,916.0 | -3.89% |
0.27%
0.34%
Cap:
|
Volume (24h):