Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

F & M Bank Corp (OP: FMBM )

16.77 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018		38.00	38.00	38.00	0	-1.00(-2.56%)
Jul 30, 2018	37.75	39.00	37.75	39.00	299	+0.00(+0.00%)
Jul 27, 2018					1	+0.00(+0.00%)
Jul 26, 2018		37.00	37.00	37.00	1	-0.50(-1.33%)
Jul 25, 2018	37.40	37.50	36.00	37.50	8,060	-0.05(-0.13%)
Jul 23, 2018		37.55	37.55	37.55	0	-0.90(-2.34%)
Jul 20, 2018	38.45	38.45	38.45	38.45	203	+0.00(+0.00%)
Jul 11, 2018		38.45	38.45	38.45	0	-0.05(-0.13%)
Jul 09, 2018		38.50	38.50	38.50	4	+0.05(+0.13%)
Jul 05, 2018		38.45	38.45	38.45	1	+0.00(+0.00%)
Jun 29, 2018		38.45	38.45	38.45	0	-0.05(-0.13%)
Jun 28, 2018	39.00	39.00	38.50	38.50	600	-0.60(-1.53%)
Jun 27, 2018	39.00	39.10	38.16	39.10	3,400	+0.00(+0.00%)
Jun 26, 2018	39.10	39.10	39.10	39.10	154	+0.00(+0.00%)
Jun 25, 2018	39.10	39.10	39.10	39.10	600	+0.00(+0.00%)
Jun 22, 2018	39.10	39.10	39.10	39.10	1,021	+0.00(+0.00%)
Jun 21, 2018	39.10	39.10	39.10	39.10	100	-0.90(-2.25%)
Jun 18, 2018		40.00	40.00	40.00	0	+0.90(+2.30%)
Jun 15, 2018	39.10	39.10	39.10	39.10	150	-0.90(-2.25%)
Jun 14, 2018	40.00	40.00	40.00	40.00	300	+0.00(+0.00%)
Jun 13, 2018	40.00	40.00	40.00	40.00	220	+1.00(+2.56%)
Jun 12, 2018	39.00	39.00	39.00	39.00	700	+0.00(+0.00%)
Jun 11, 2018	39.00	39.00	39.00	39.00	178	+0.00(+0.00%)
Jun 08, 2018	39.99	39.99	39.00	39.00	299	+1.31(+3.48%)
Jun 07, 2018	37.69	37.69	37.69	37.69	100	-0.30(-0.79%)
Jun 06, 2018	36.40	37.99	36.40	37.99	1,442	+1.59(+4.37%)
Jun 04, 2018		36.40	36.40	36.40	0	+0.00(+0.00%)
May 31, 2018		36.40	36.40	36.40	0	-0.00(-0.00%)
May 30, 2018	36.40	36.40	36.40	36.40	100	+0.00(+0.00%)
May 29, 2018	36.40	36.40	36.40	36.40	300	+0.00(+0.00%)
May 24, 2018		36.40	36.40	36.40	0	-0.35(-0.95%)
May 23, 2018	36.75	36.75	36.75	36.75	4,100	+0.25(+0.68%)
May 21, 2018		36.50	36.50	36.50	0	+0.70(+1.96%)
May 17, 2018		35.80	35.80	35.80	0	-0.20(-0.56%)
May 16, 2018	36.00	36.00	36.00	36.00	101	+0.00(+0.00%)
May 15, 2018	36.00	36.00	36.00	36.00	678	+0.00(+0.00%)
May 11, 2018		36.00	36.00	36.00	0	+0.60(+1.69%)
May 09, 2018		35.40	35.40	35.40	9	-0.10(-0.28%)
May 08, 2018	35.60	35.60	35.50	35.50	1,500	-0.15(-0.42%)
May 07, 2018	35.90	36.00	35.65	35.65	2,100	-0.60(-1.66%)
May 03, 2018		36.25	36.25	36.25	0	+0.40(+1.12%)
May 02, 2018	35.85	35.85	35.85	35.85	400	-0.00(-0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

F & M Bank Corp (OP: FMBM )

Historical Prices