Get the Stockscreener App
24.45
0.16%
-0.04
After Hours:
20.50
-3.95
-16.16%
F & M Bank Corp. Stock (FMBM) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $24.45 | $24.20 | $0.25 | 700.0 | -0.16% |
| Sep 05, 2025 | $24.49 | $23.90 | $0.59 | 1,800.0 | +2.04% |
| Sep 03, 2025 | $24.00 | $24.00 | $0.00 | 120.0 | +1.05% |
| Sep 02, 2025 | $23.75 | $23.53 | $0.22 | 3,221.0 | -1.04% |
| Aug 29, 2025 | $24.00 | $23.79 | $0.21 | 468.0 | +1.27% |
| Aug 28, 2025 | $23.75 | $23.49 | $0.26 | 1,952.0 | -0.21% |
| Aug 27, 2025 | $23.75 | $23.70 | $0.05 | 2,312.0 | +0.00% |
| Aug 26, 2025 | $23.75 | $23.75 | $0.00 | 500.0 | -0.42% |
| Aug 22, 2025 | $23.90 | $23.39 | $0.51 | 2,578.0 | +1.92% |
| Aug 19, 2025 | $23.40 | $23.35 | $0.05 | 601.0 | +0.21% |
| Aug 18, 2025 | $23.35 | $23.26 | $0.093 | 400.0 | -0.55% |
| Aug 15, 2025 | $23.48 | $23.20 | $0.28 | 682.0 | +0.82% |
| Aug 14, 2025 | $23.38 | $23.10 | $0.28 | 3,941.0 | -0.85% |
| Aug 13, 2025 | $23.49 | $23.49 | $0.00 | 100.0 | +0.60% |
| Aug 12, 2025 | $23.35 | $23.10 | $0.25 | 2,854.0 | -0.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $24.49 | $23.53 | $0.96 | 5,841.0 | +1.87% |
| 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% |
F & M Bank Corp. Stock (FMBM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.40 | $15.40 | $4.00 | 34,949.0 | +27.39% |
| Nov, 2023 | $17.25 | $15.00 | $2.25 | 172,669.0 | -12.12% |
| Oct, 2023 | $19.42 | $16.23 | $3.19 | 32,573.0 | -13.76% |
| Sep, 2023 | $20.75 | $19.37 | $1.38 | 23,327.0 | -4.99% |
| Aug, 2023 | $22.28 | $19.93 | $2.35 | 30,800.0 | -5.20% |
| Jul, 2023 | $22.50 | $19.72 | $2.78 | 8,515.0 | +5.99% |
| Jun, 2023 | $21.25 | $19.09 | $2.16 | 16,352.0 | +6.03% |
| May, 2023 | $21.25 | $18.25 | $3.00 | 14,490.0 | -9.82% |
| Apr, 2023 | $22.35 | $18.29 | $4.06 | 15,170.0 | +9.50% |
| Mar, 2023 | $22.36 | $18.01 | $4.35 | 22,402.0 | -10.67% |
| Feb, 2023 | $22.90 | $21.50 | $1.40 | 34,130.0 | -1.15% |
| Jan, 2023 | $22.87 | $21.90 | $0.97 | 6,322.0 | -0.96% |
3.26%
12.52%
Cap:
|
Volume (24h):