F & M Bank Corp.
FMBMOTCFinancial Services● Active
$34.00
+$0.00(+0.00%)
Market Cap$121011440
P/E Ratio—
52W High$34.75
52W Low$20.1
F & M Bank Corp.（FMBM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fmbm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.75
May 11, 2026
-2.2% from here
5-Year Low5Y
$15.00
Nov 29, 2023
+126.7% from low
IPO Priceadj.
$23.25
Mar 16, 1999
+46.2% since IPO
1 Year Ago
$20.50
Jun 9, 2025
+65.9% in 1Y
5 Years Ago
$29.40
Jun 8, 2021
+15.6% in 5Y
10 Years Ago
$24.13
Jun 8, 2016
+40.9% in 10Y
Historical Price Data · FMBM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0K | +0.00% |
| Jun 5, 2026 | $33.99 | $34.39 | $33.81 | $34.00 | $34.00 | 11K | +0.03% |
| Jun 4, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0K | +0.00% |
| Jun 3, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0K | +0.00% |
| Jun 2, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0K | +0.00% |
| Jun 1, 2026 | $33.52 | $34.00 | $33.52 | $34.00 | $34.00 | 0K | +1.43% |
| May 29, 2026 | $33.36 | $34.00 | $33.36 | $34.00 | $34.00 | 1K | +1.92% |
| May 28, 2026 | $33.50 | $33.99 | $33.50 | $33.99 | $33.99 | 2K | +1.46% |
| May 27, 2026 | $33.49 | $33.50 | $33.25 | $33.49 | $33.49 | 24K | +0.00% |
| May 26, 2026 | $33.49 | $33.50 | $33.10 | $33.17 | $33.17 | 3K | -0.96% |
| May 22, 2026 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 29K | +0.00% |
| May 21, 2026 | $33.51 | $33.52 | $33.01 | $33.01 | $33.01 | 1K | -1.49% |
| May 20, 2026 | $33.53 | $33.90 | $33.03 | $33.90 | $33.90 | 1K | +1.10% |
| May 19, 2026 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 1K | +0.00% |
| May 18, 2026 | $33.52 | $33.99 | $33.52 | $33.90 | $33.90 | 3K | +1.13% |
| May 15, 2026 | $33.53 | $34.23 | $33.53 | $34.23 | $34.23 | 0K | +2.09% |
| May 14, 2026 | $34.00 | $34.49 | $33.01 | $34.49 | $34.49 | 2K | +1.44% |
| May 13, 2026 | $34.00 | $34.50 | $33.00 | $34.50 | $34.50 | 2K | +1.47% |
| May 12, 2026 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0K | +0.00% |
| May 11, 2026 | $34.75 | $34.75 | $34.50 | $34.50 | $34.50 | 2K | -0.72% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FMBM
Jan 1 → Dec 31 · 6 years2026+18.8%$28.61 → $34.00
+18.8%
2025+42.5%$20.17 → $28.75
+42.5%
2024+4.3%$19.40 → $20.23
+4.3%
2023-14.2%$22.50 → $19.30
-14.2%
2022-20.5%$28.75 → $22.87
-20.5%
2021-2.2%$29.40 → $28.75
-2.2%
Best Year2025 · +42.5%
Worst Year2022 · -20.5%
Positive Years3 / 6
Avg Annual Return+4.8%
6Y Total Return+15.6%
6Y CAGR~+2.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FMBM?
If you invested $1,000 in FMBM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,409
Total Return+40.9%
CAGR~+3.5% / yr
Profit+$409
Based on Jun 8, 2016 · $24.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
F & M Bank Corp.（FMBM）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $34.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FMBM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FMBM 历史股价FMP 日线复权 OHLCV