Australia markets closed

F & M Bank Corp. (FMBM)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
15.70+0.19 (+1.23%)
At close: 02:31PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202415.7015.7015.5815.5815.582,000
24 June 202416.2016.2015.5115.5115.518,600
21 June 202416.4116.7915.6115.6115.6114,900
20 June 202416.3916.8316.3916.8316.83600
18 June 202416.8216.8216.8216.8216.82-
17 June 202416.5416.8416.4016.8216.828,700
14 June 202416.7616.9816.4116.8816.883,800
13 June 202416.9916.9916.7516.8716.87600
12 June 202416.9816.9916.1816.8716.8712,200
11 June 202416.7716.7716.7716.7716.77-
10 June 202416.7716.7716.7716.7716.77-
07 June 202416.7716.7716.7716.7716.77-
06 June 202417.2517.3516.1016.7716.7721,200
05 June 202417.3517.3516.8016.8016.8014,100
04 June 202417.1417.1417.1417.1417.14-
03 June 202417.1417.1417.1417.1417.14-
31 May 202417.0017.1417.0017.1417.14500
30 May 202417.3917.3917.1517.1517.151,400
29 May 202417.3517.3516.5017.1917.195,700
28 May 202416.3517.3516.0517.2517.255,400
24 May 202416.0016.3016.0016.3016.30500
23 May 202415.5016.2515.5016.0016.009,300
22 May 202415.9816.0015.9816.0016.00400
21 May 202416.0016.0016.0016.0016.00100
20 May 202415.4715.4715.4015.4015.408,400
17 May 202415.5015.5015.4515.5015.506,900
16 May 202415.4915.5015.2515.5015.5011,500
15 May 202415.3815.7315.3515.5015.5065,600
14 May 202415.3016.4015.3016.0016.005,000
14 May 20240.26 Dividend
13 May 202416.3816.3816.3816.3816.12100
10 May 202416.3916.3916.3916.3916.13-
09 May 202416.3916.3916.3916.3916.13-
08 May 202416.3916.3916.3916.3916.13600
07 May 202416.3016.3016.3016.3016.041,600
06 May 202416.2816.3016.2816.3016.04500
03 May 202416.0016.3015.6116.3016.047,600
02 May 202415.5715.9715.5715.9515.702,000
01 May 202415.4415.9515.4415.9515.70900
30 Apr 202415.3015.4015.1515.4015.161,600
29 Apr 202415.4015.4015.4015.4015.16-
26 Apr 202415.3115.4015.3115.4015.16400
25 Apr 202415.5515.5515.4015.4015.161,000
24 Apr 202415.5015.5015.5015.5015.25-
23 Apr 202415.5415.6115.5015.5015.251,400
22 Apr 202415.5515.5515.5315.5315.28700
19 Apr 202415.5616.0015.5616.0015.75900
18 Apr 202415.8015.8015.8015.8015.55300
17 Apr 202415.7415.9915.7415.8915.64500
16 Apr 202416.0016.0015.7415.9915.742,200
15 Apr 202416.0016.0016.0016.0015.752,000
12 Apr 202416.0516.0516.0516.0515.80-
11 Apr 202415.7416.0515.7416.0515.80500
10 Apr 202416.0416.3015.7416.0415.792,500
09 Apr 202416.3016.3016.3016.3016.04100
08 Apr 202416.2216.2216.2216.2215.96-
05 Apr 202416.2216.2216.2216.2215.96-
04 Apr 202416.2216.2216.2216.2215.961,000
03 Apr 202416.2216.2216.1016.1015.841,900
02 Apr 202416.2416.2416.2216.2215.961,300
01 Apr 202416.7316.9916.2516.9716.701,800
28 Mar 202417.0017.2017.0017.2016.93300
27 Mar 202417.2017.2017.2017.2016.93-
26 Mar 202417.2017.2017.2017.2016.93-
25 Mar 202417.2517.2516.6617.2016.931,100
22 Mar 202417.0117.2516.8017.2516.982,800
21 Mar 202417.0217.2616.9917.2616.991,500
20 Mar 202417.1117.2617.0017.2616.992,900
19 Mar 202417.5017.5017.3517.3517.07900
18 Mar 202417.6917.6917.6917.6917.41-
15 Mar 202417.0317.6917.0317.6917.41400
14 Mar 202417.3217.6917.0117.6917.412,700
13 Mar 202417.6717.6917.3017.6917.414,300
12 Mar 202417.7718.0017.6717.6917.412,300
11 Mar 202417.7017.7717.6817.6817.40700
08 Mar 202417.7817.7817.7817.7817.50-
07 Mar 202417.7817.7817.7817.7817.50-
06 Mar 202417.3017.7817.2917.7817.50900
05 Mar 202417.3217.6017.2517.6017.323,400
04 Mar 202417.6017.6017.4017.4017.126,000
01 Mar 202417.9917.9917.5517.6917.416,400
29 Feb 202418.1218.1317.5718.0017.712,300
28 Feb 202418.0018.3517.6518.0917.805,100
27 Feb 202418.4918.9917.8018.0017.7133,800
26 Feb 202418.0218.4818.0218.4818.19500
23 Feb 202418.4918.4918.4918.4918.20-
22 Feb 202418.0118.4918.0018.4918.202,700
21 Feb 202418.0118.4617.8518.4418.153,600
20 Feb 202418.4918.4917.8518.4918.202,800
16 Feb 202418.0318.4918.0018.4918.202,900
15 Feb 202418.0118.4918.0118.4918.20600
14 Feb 202418.9018.9018.9018.9018.60-
13 Feb 202418.9018.9018.9018.9018.60-
13 Feb 20240.26 Dividend
12 Feb 202418.5018.9018.5018.9018.341,100
09 Feb 202418.5018.5018.5018.5017.96-
08 Feb 202418.0018.5017.9018.5017.963,900
07 Feb 202419.0019.0017.8518.8918.336,200
06 Feb 202418.7318.9918.7118.9918.433,200
05 Feb 202419.0019.0019.0019.0018.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...