F & M Bank Corp. ( FMBM) - Price History
Monthly price history for FMBM (F & M Bank Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $20.98 | $20.98 |
| May 2025 | $19.45 | $19.45 |
| April 2025 | $19.99 | $19.99 |
| March 2025 | $19.31 | $19.31 |
| February 2025 | $20.45 | $20.45 |
| January 2025 | $20 | $20 |
| December 2024 | $20.23 | $20.23 |
| November 2024 | $20.70 | $20.70 |
| October 2024 | $22 | $22 |
| September 2024 | $23.40 | $23.40 |
| August 2024 | $22.63 | $22.63 |
| July 2024 | $18.90 | $18.90 |
| June 2024 | $15.90 | $15.90 |
| May 2024 | $17.14 | $17.14 |
| April 2024 | $15.16 | $15.40 |
| March 2024 | $16.93 | $17.20 |
| February 2024 | $17.71 | $18 |
| January 2024 | $18 | $18.55 |
| December 2023 | $18.73 | $19.30 |
| November 2023 | $14.70 | $15.15 |
| October 2023 | $16.48 | $17.24 |
| September 2023 | $19.10 | $19.99 |
| August 2023 | $20.11 | $21.04 |
| July 2023 | $20.95 | $22.20 |
| June 2023 | $19.77 | $20.94 |
| May 2023 | $18.64 | $19.75 |
| April 2023 | $20.40 | $21.90 |
| March 2023 | $18.63 | $20 |
| February 2023 | $20.86 | $22.39 |
| January 2023 | $20.86 | $22.65 |
| December 2022 | $21.06 | $22.87 |
| November 2022 | $21.17 | $22.99 |
| October 2022 | $20.90 | $22.95 |
| September 2022 | $21.76 | $23.90 |
| August 2022 | $21.85 | $24 |
| July 2022 | $22.08 | $24.52 |
| June 2022 | $23.31 | $25.88 |
| May 2022 | $25.62 | $28.45 |
| April 2022 | $26.40 | $29.58 |
| March 2022 | $26.96 | $30.20 |
| February 2022 | $27.54 | $30.85 |
| January 2022 | $27.62 | $31.20 |
| December 2021 | $25.45 | $28.75 |
| November 2021 | $25.48 | $28.79 |
| October 2021 | $25.26 | $28.80 |
| September 2021 | $24.96 | $28.45 |
| August 2021 | $24.94 | $28.43 |
| July 2021 | $25.16 | $28.95 |
| June 2021 | $25.56 | $29.40 |
| May 2021 | $24.99 | $28.75 |
| April 2021 | $24.76 | $28.75 |
| March 2021 | $23.51 | $27.30 |
| February 2021 | $22.82 | $26.50 |
| January 2021 | $22.60 | $26.50 |
| December 2020 | $19.62 | $23.01 |
| November 2020 | $20.08 | $23.55 |
| October 2020 | $18.57 | $22 |
| September 2020 | $15.83 | $18.75 |
| August 2020 | $16.21 | $19.20 |
| July 2020 | $16.46 | $19.75 |
| June 2020 | $15.87 | $19.05 |
| May 2020 | $15.87 | $19.05 |
| April 2020 | $15.19 | $18.50 |
| March 2020 | $16.22 | $19.75 |
| February 2020 | $22.37 | $27.24 |
| January 2020 | $23.60 | $29 |
| December 2019 | $23.60 | $29 |
| November 2019 | $22.99 | $28.25 |
| October 2019 | $21.77 | $26.75 |
| September 2019 | $20.96 | $26 |
| August 2019 | $21.36 | $26.50 |
| July 2019 | $22.61 | $28.30 |
| June 2019 | $23.17 | $29 |
| May 2019 | $22.96 | $28.74 |
| April 2019 | $24.76 | $31 |
| March 2019 | $25.36 | $32 |
| February 2019 | $28.29 | $35.70 |
| January 2019 | $23.81 | $30.30 |
| December 2018 | $23.58 | $30 |
| November 2018 | $25.94 | $33 |
| October 2018 | $26.56 | $33.80 |
| September 2018 | $28.08 | $36 |
| August 2018 | $28.66 | $36.74 |
| July 2018 | $29.45 | $38 |
| June 2018 | $29.80 | $38.45 |
| May 2018 | $28.21 | $36.40 |
| April 2018 | $27.71 | $36 |
| March 2018 | $26.55 | $34.50 |
| February 2018 | $26.40 | $34.50 |
| January 2018 | $25.59 | $33.45 |
| December 2017 | $25.14 | $33.10 |
| November 2017 | $25.82 | $34 |
| October 2017 | $23.74 | $31.50 |
| September 2017 | $23.06 | $30.60 |
| August 2017 | $22.42 | $29.75 |
| July 2017 | $22.62 | $30.25 |
| June 2017 | $21.84 | $29.20 |
| May 2017 | $21.65 | $28.95 |
| April 2017 | $20.72 | $27.70 |
| March 2017 | $20.41 | $27.50 |
| February 2017 | $20.96 | $28.25 |
| January 2017 | $20.36 | $27.44 |
| December 2016 | $19.17 | $26.05 |
| November 2016 | $19.14 | $26 |
| October 2016 | $19.34 | $26.50 |
| September 2016 | $18.32 | $25.10 |
| August 2016 | $19.16 | $26.25 |
| July 2016 | $17.92 | $24.75 |
| June 2016 | $16.67 | $23.02 |
| May 2016 | $17.74 | $24.50 |
| April 2016 | $17.39 | $24.01 |
| March 2016 | $16.92 | $23.55 |
| February 2016 | $15.88 | $22.10 |
| January 2016 | $16.39 | $23 |
| December 2015 | $16.18 | $22.70 |
| November 2015 | $16.92 | $23.75 |
| October 2015 | $15.72 | $22.25 |
| September 2015 | $14.83 | $21 |
| August 2015 | $14.94 | $21.15 |
| July 2015 | $15.06 | $21.50 |
| June 2015 | $15.69 | $22.40 |
| May 2015 | $14.50 | $20.70 |
| April 2015 | $15.05 | $21.49 |
| March 2015 | $14.03 | $20.20 |
| February 2015 | $13.88 | $19.99 |
| January 2015 | $13.70 | $19.90 |
| December 2014 | $13.42 | $19.50 |
| November 2014 | $13.21 | $19.20 |
| October 2014 | $13.56 | $19.70 |
| September 2014 | $12.59 | $18.45 |
| August 2014 | $12.42 | $18.20 |
| July 2014 | $12.96 | $19 |
| June 2014 | $11.97 | $17.70 |
| May 2014 | $12.37 | $18.30 |
| April 2014 | $12.07 | $17.85 |
| March 2014 | $12.06 | $18 |
| February 2014 | $11.56 | $17.26 |
| January 2014 | $11.53 | $17.21 |
| December 2013 | $12.27 | $18.50 |
| November 2013 | $11.21 | $16.90 |
| October 2013 | $11.39 | $17.17 |
| September 2013 | $11.65 | $17.75 |
| August 2013 | $11.82 | $18 |
| July 2013 | $11.50 | $17.51 |
| June 2013 | $11.38 | $17.50 |
| May 2013 | $11.38 | $17.50 |
| April 2013 | $10.94 | $17 |
| March 2013 | $11.27 | $17.50 |
| February 2013 | $10.94 | $17 |
| January 2013 | $10.22 | $15.88 |
| December 2012 | $9.71 | $15.25 |
| November 2012 | $10.03 | $15.75 |
| October 2012 | $9.61 | $15.25 |
| September 2012 | $9.58 | $15.20 |
| August 2012 | $9.77 | $15.50 |
| July 2012 | $9.67 | $15.50 |
| June 2012 | $9.67 | $15.50 |
| May 2012 | $9.86 | $15.80 |
| April 2012 | $11.59 | $18.74 |
| March 2012 | $9.30 | $15.05 |
| February 2012 | $8.66 | $14.01 |
| January 2012 | $8.50 | $13.75 |
| December 2011 | $8.37 | $13.70 |
| November 2011 | $8.56 | $14 |
| October 2011 | $7.85 | $13 |
| September 2011 | $7.85 | $12.99 |
| August 2011 | $8.46 | $14 |
| July 2011 | $8.82 | $14.75 |
| June 2011 | $7.62 | $12.75 |
| May 2011 | $7.63 | $12.76 |
| April 2011 | $7.77 | $13 |
| March 2011 | $7.68 | $13 |
| February 2011 | $7.95 | $13.45 |
| January 2011 | $8.04 | $13.60 |
| December 2010 | $8.53 | $14.59 |
| November 2010 | $7.75 | $13.25 |
| October 2010 | $8.77 | $15 |
| September 2010 | $8.86 | $15.30 |
| August 2010 | $9.84 | $16.98 |
| July 2010 | $9.85 | $17 |
| June 2010 | $10.92 | $19 |
| May 2010 | $11.49 | $20 |
| April 2010 | $11.15 | $19.40 |
| March 2010 | $11.84 | $20.75 |
| February 2010 | $13.12 | $23 |
| January 2010 | $12.83 | $22.50 |
| December 2009 | $13.03 | $23 |
| November 2009 | $13.59 | $24 |
| October 2009 | $14.10 | $24.90 |
| September 2009 | $12.91 | $22.95 |
| August 2009 | $13.64 | $24.25 |
| July 2009 | $14.07 | $25 |
| June 2009 | $13.66 | $24.50 |
| May 2009 | $14.49 | $26 |
| April 2009 | $13.66 | $24.50 |
| March 2009 | $14.34 | $26 |
| February 2009 | $13.79 | $25 |
| January 2009 | $16.96 | $30.75 |
| December 2008 | $16.55 | $30.25 |
| November 2008 | $16.14 | $29.50 |
| October 2008 | $16.24 | $29.67 |
| September 2008 | $17.11 | $31.50 |
| August 2008 | $16.84 | $31 |
| July 2008 | $17.38 | $32 |
| June 2008 | $17.40 | $32.26 |
| May 2008 | $17.26 | $32.01 |
| April 2008 | $17.25 | $31.99 |
| March 2008 | $16.87 | $31.50 |
| February 2008 | $16.87 | $31.50 |
| January 2008 | $16.18 | $30.20 |
| December 2007 | $16.52 | $31.05 |
| November 2007 | $16.62 | $31.25 |
| October 2007 | $17.02 | $32 |
| September 2007 | $17.43 | $32.99 |
| August 2007 | $16.88 | $31.95 |
| July 2007 | $16.77 | $31.75 |
| June 2007 | $16.80 | $32 |
| May 2007 | $16.53 | $31.50 |
| April 2007 | $16.03 | $30.55 |
| March 2007 | $16.16 | $31 |
| February 2007 | $16.16 | $31 |
| January 2007 | $16.16 | $31 |
| December 2006 | $14.57 | $28.15 |
| November 2006 | $15.01 | $29 |
| October 2006 | $14.42 | $27.85 |
| September 2006 | $14.90 | $29 |
| August 2006 | $14.44 | $28.10 |
| July 2006 | $14.39 | $28 |
| June 2006 | $14.28 | $28 |
| May 2006 | $14.54 | $28.50 |
| April 2006 | $14.54 | $28.50 |
| March 2006 | $14 | $27.65 |
| February 2006 | $13.47 | $26.60 |
| January 2006 | $13.42 | $26.50 |
| December 2005 | $13.07 | $26 |
| November 2005 | $12.69 | $25.25 |
| October 2005 | $12.74 | $25.35 |
| September 2005 | $12.47 | $25 |
| August 2005 | $12.27 | $24.60 |
| July 2005 | $12.42 | $24.90 |
| June 2005 | $12.42 | $25.10 |
| May 2005 | $11.98 | $24.20 |
| April 2005 | $12.47 | $25.20 |
| March 2005 | $12.77 | $26 |
| February 2005 | $12.85 | $26.15 |
| January 2005 | $12.77 | $26 |
| December 2004 | $12.71 | $26.05 |
| November 2004 | $12.68 | $26 |
| October 2004 | $12.15 | $24.90 |
| September 2004 | $11.74 | $24.25 |
| August 2004 | $11.74 | $24.25 |
| July 2004 | $11.74 | $24.25 |
| June 2004 | $11.41 | $23.75 |
| May 2004 | $12.25 | $25.50 |
| April 2004 | $12.25 | $25.50 |
| March 2004 | $11.92 | $25 |
| February 2004 | $11.45 | $24 |
| January 2004 | $11.33 | $23.75 |
| December 2003 | $10.56 | $22.30 |
| November 2003 | $10.58 | $22.35 |
| October 2003 | $10.65 | $22.50 |
| September 2003 | $10.47 | $22.30 |
| August 2003 | $9.50 | $20.25 |
| July 2003 | $8.92 | $19 |
| June 2003 | $9.10 | $19.40 |
| May 2003 | $9.01 | $19.20 |
| April 2003 | $9.15 | $19.50 |
| March 2003 | $8.96 | $19.10 |
| February 2003 | $9.10 | $19.40 |
| January 2003 | $8.92 | $19 |
| December 2002 | $8.78 | $18.70 |
| November 2002 | $8.92 | $19 |
| October 2002 | $8.21 | $17.50 |
| September 2002 | $8.45 | $18 |
| August 2002 | $8.68 | $18.50 |
| July 2002 | $8.21 | $17.50 |
| June 2002 | $8.92 | $19 |
| May 2002 | $9.18 | $19.55 |
| April 2002 | $9.50 | $20.25 |
| March 2002 | $9.18 | $19.55 |
| February 2002 | $10.09 | $21.50 |
| January 2002 | $9.39 | $20 |
| December 2001 | $8.45 | $18 |
| November 2001 | $8.45 | $18 |
| October 2001 | $9.15 | $19.50 |
| September 2001 | $8.92 | $19 |
| August 2001 | $9.39 | $20 |
| July 2001 | $9.62 | $20.50 |
| June 2001 | $8.56 | $18.25 |
| May 2001 | $10.68 | $22.75 |
| April 2001 | $10.56 | $22.50 |
| March 2001 | $11.50 | $24.50 |
| February 2001 | $11.73 | $25 |
| January 2001 | $10.32 | $22 |
| December 2000 | $11.09 | $23.62 |
| November 2000 | $10.79 | $23 |
| October 2000 | $10.09 | $21.50 |
| September 2000 | $9.86 | $21 |
| August 2000 | $10.68 | $22.75 |
| July 2000 | $10.56 | $22.50 |
| June 2000 | $10.44 | $22.25 |
| May 2000 | $9.62 | $20.50 |
| April 2000 | $10.79 | $23 |
| March 2000 | $9.62 | $20.50 |
| February 2000 | $8.68 | $18.50 |
| January 2000 | $10.79 | $23 |
| December 1999 | $11.38 | $24.25 |
| November 1999 | $10.56 | $22.50 |
| October 1999 | $11.73 | $25 |
| September 1999 | $11.26 | $24 |
| August 1999 | $11.73 | $25 |
| July 1999 | $11.73 | $25 |
| June 1999 | $10.68 | $22.75 |
| May 1999 | $11.26 | $24 |
| April 1999 | $11.73 | $25 |
| March 1999 | $11.38 | $24.25 |
| February 1999 | $10.91 | $23.25 |
| January 1999 | $10.79 | $23 |
| December 1998 | $9.86 | $21 |
| November 1998 | $9.39 | $20 |
| October 1998 | $9.15 | $19.50 |
| August 1998 | $7.51 | $48 |
| July 1998 | $7.59 | $48.50 |
| June 1998 | $7.63 | $48.75 |
| May 1998 | $6.67 | $42.62 |
| April 1998 | $6.25 | $39.94 |
| March 1998 | $6.41 | $41 |
| February 1998 | $5.79 | $37 |
| January 1998 | $5.90 | $37.75 |
| December 1997 | $5.67 | $36.25 |
| November 1997 | $5.69 | $36.38 |
| October 1997 | $5.48 | $35 |
| September 1997 | $5.47 | $34.98 |
| August 1997 | $5.48 | $35 |
| July 1997 | $5.24 | $33.50 |
| June 1997 | $5.46 | $34.88 |
| May 1997 | $5.16 | $33 |
| April 1997 | $5.48 | $35 |
| March 1997 | $5.48 | $35 |
FMBM
Price: $20.98
52 week price:
Forward Dividend Yield: 4.96%
Payout Ratio: 63.41%
Dividend Per Share: 1.04 USD
Earnings Per Share: 2.42 USD
P/E Ratio: 8.37
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Volume: 1100
Market Capitalization: 72.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR5: 0.79%
DGR10: 5.25%
DGR20: 4.35%