Is F & M Bank Corp. (FMBM) a Buy, Sell, or Hold?
OTC : FMBM
F & M Bank Corp. — Stock Chart
$40.1 USD
-$0.3 (-0.74%)
- Volume
- 3.19K
- Average Volume
- 2.06K
- Market Capitalization
- $142.72M
- P/E Ratio
- 9.90
- Dividend Yield
- 2.59%
- Price Target
- Year High
- $40.95
- Year Low
- $23.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.26
- Current Ratio
- $0.00
FMBM Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $40.70 | $40.10 | -1.47% | 3191 |
| 2026-08-07 | $40.14 | $40.40 | 0.65% | 3000 |
| 2026-08-06 | $40.75 | $40.75 | 0.00% | 50 |
| 2026-08-05 | $40.12 | $40.75 | 1.57% | 724 |
| 2026-08-04 | $40.95 | $40.50 | -1.10% | 1105 |
| 2026-08-03 | $39.99 | $40.00 | 0.03% | 2200 |
| 2026-07-31 | $39.55 | $39.99 | 1.11% | 4809 |
| 2026-07-30 | $39.20 | $40.00 | 2.04% | 9341 |
| 2026-07-29 | $39.54 | $39.54 | 0.00% | 1 |
| 2026-07-28 | $39.54 | $39.54 | 0.00% | - |
| 2026-07-27 | $39.54 | $39.54 | 0.00% | 420 |
| 2026-07-24 | $39.51 | $39.54 | 0.08% | 808 |
| 2026-07-23 | $38.91 | $39.65 | 1.90% | 623 |
| 2026-07-22 | $39.89 | $39.89 | 0.00% | 420 |
| 2026-07-21 | $39.89 | $39.89 | 0.00% | 420 |
| 2026-07-20 | $39.89 | $39.89 | 0.00% | 420 |
| 2026-07-17 | $39.48 | $39.89 | 1.04% | 420 |
| 2026-07-16 | $38.44 | $39.99 | 4.03% | 600 |
| 2026-07-15 | $38.10 | $38.44 | 0.89% | 1400 |
| 2026-07-14 | $38.40 | $38.40 | 0.00% | 100 |
| 2026-07-13 | $38.40 | $38.40 | 0.00% | 100 |
| 2026-07-10 | $37.92 | $38.40 | 1.27% | 1040 |
| 2026-07-09 | $38.41 | $38.41 | 0.00% | 3428 |
| 2026-07-08 | $38.41 | $38.41 | 0.00% | 3428 |
| 2026-07-07 | $38.43 | $38.41 | -0.05% | 4541 |
| 2026-07-06 | $37.20 | $38.44 | 3.33% | 944 |
| 2026-07-02 | $36.80 | $37.10 | 0.82% | 6500 |
| 2026-07-01 | $36.60 | $37.10 | 1.37% | 3200 |
| 2026-06-30 | $36.86 | $36.86 | 0.00% | 395 |
| 2026-06-29 | $36.86 | $36.86 | 0.00% | 395 |
| 2026-06-26 | $36.86 | $36.86 | 0.00% | 395 |
| 2026-06-25 | $36.10 | $36.10 | 0.00% | 500 |
| 2026-06-24 | $35.90 | $36.10 | 0.56% | 1600 |
| 2026-06-23 | $36.10 | $36.10 | 0.00% | 1421 |
| 2026-06-22 | $35.60 | $36.10 | 1.40% | 1740 |
| 2026-06-18 | $36.12 | $36.12 | 0.00% | 2221 |
| 2026-06-17 | $36.12 | $36.12 | 0.00% | 2221 |
| 2026-06-16 | $35.11 | $36.12 | 2.88% | 4511 |
| 2026-06-15 | $35.10 | $35.10 | 0.00% | 817 |
| 2026-06-12 | $34.60 | $35.00 | 1.16% | 900 |
| 2026-06-11 | $34.60 | $34.60 | 0.00% | 400 |
| 2026-06-10 | $34.60 | $34.60 | 0.00% | - |
| 2026-06-09 | $34.50 | $34.60 | 0.29% | 410 |
| 2026-06-08 | $34.00 | $34.00 | 0.00% | 200 |
| 2026-06-05 | $33.99 | $34.00 | 0.03% | 11100 |
| 2026-06-04 | $34.00 | $34.00 | 0.00% | - |
| 2026-06-03 | $34.00 | $34.00 | 0.00% | 235 |
| 2026-06-02 | $34.00 | $34.00 | 0.00% | 235 |
| 2026-06-01 | $33.52 | $34.00 | 1.43% | 300 |
| 2026-05-29 | $33.36 | $34.00 | 1.92% | 969 |
| 2026-05-28 | $33.50 | $33.99 | 1.46% | 1844 |
| 2026-05-27 | $33.49 | $33.49 | 0.00% | 23500 |
| 2026-05-26 | $33.49 | $33.17 | -0.96% | 3100 |
| 2026-05-22 | $33.05 | $33.05 | 0.00% | 29102 |
| 2026-05-21 | $33.51 | $33.01 | -1.49% | 1400 |
| 2026-05-20 | $33.53 | $33.90 | 1.10% | 1400 |
| 2026-05-19 | $33.90 | $33.90 | 0.00% | 1390 |
| 2026-05-18 | $33.52 | $33.90 | 1.13% | 2520 |
| 2026-05-15 | $33.53 | $34.23 | 2.09% | 201 |
| 2026-05-14 | $34.00 | $34.49 | 1.44% | 1800 |
| 2026-05-13 | $34.00 | $34.50 | 1.47% | 1909 |
| 2026-05-12 | $34.50 | $34.50 | 0.00% | 429 |
| 2026-05-11 | $34.75 | $34.50 | -0.72% | 2228 |
| 2026-05-08 | $33.50 | $34.00 | 1.49% | 2600 |
| 2026-05-07 | $33.60 | $34.00 | 1.19% | 300 |
| 2026-05-06 | $33.00 | $33.10 | 0.30% | 500 |
| 2026-05-05 | $33.00 | $33.00 | 0.00% | 200 |
| 2026-05-04 | $32.00 | $32.50 | 1.56% | 1800 |
| 2026-05-01 | $32.00 | $32.00 | 0.00% | 1006 |
| 2026-04-30 | $31.43 | $32.00 | 1.81% | 2701 |
| 2026-04-29 | $31.10 | $31.48 | 1.22% | 1900 |
| 2026-04-28 | $31.45 | $31.45 | 0.00% | 23 |
| 2026-04-27 | $31.45 | $31.45 | 0.00% | 23 |
| 2026-04-24 | $31.35 | $31.45 | 0.32% | 800 |
| 2026-04-23 | $31.47 | $31.47 | 0.00% | 400 |
| 2026-04-22 | $31.47 | $31.47 | 0.00% | 500 |
| 2026-04-21 | $31.47 | $31.47 | 0.00% | 500 |
| 2026-04-20 | $31.00 | $31.47 | 1.52% | 1307 |
| 2026-04-17 | $30.51 | $31.50 | 3.24% | 2940 |
| 2026-04-16 | $30.50 | $30.74 | 0.79% | 400 |
| 2026-04-15 | $30.75 | $30.75 | 0.00% | 120 |
| 2026-04-14 | $30.75 | $30.75 | 0.00% | 120 |
| 2026-04-13 | $30.75 | $30.75 | 0.00% | 120 |
| 2026-04-10 | $30.50 | $30.75 | 0.82% | 5200 |
| 2026-04-09 | $30.60 | $30.64 | 0.13% | 3200 |
| 2026-04-08 | $30.56 | $30.56 | 0.00% | 71 |
| 2026-04-07 | $30.56 | $30.56 | 0.00% | - |
| 2026-04-06 | $30.31 | $30.56 | 0.82% | 1212 |
| 2026-04-02 | $30.29 | $30.50 | 0.69% | 200 |
| 2026-04-01 | $30.20 | $30.75 | 1.82% | 5002 |