F&M BANK CORP - Price History
Monthly price history for FMBM (F&M BANK CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $16.97 | $16.97 |
| March 2024 | $17.20 | $17.20 |
| February 2024 | $18 | $18 |
| January 2024 | $18.30 | $18.55 |
| December 2023 | $19.04 | $19.30 |
| November 2023 | $14.94 | $15.15 |
| October 2023 | $16.74 | $17.24 |
| September 2023 | $19.41 | $19.99 |
| August 2023 | $20.43 | $21.04 |
| July 2023 | $21.29 | $22.20 |
| June 2023 | $20.09 | $20.94 |
| May 2023 | $18.95 | $19.75 |
| April 2023 | $20.73 | $21.90 |
| March 2023 | $18.93 | $20 |
| February 2023 | $21.19 | $22.39 |
| January 2023 | $21.20 | $22.65 |
| December 2022 | $21.40 | $22.87 |
| November 2022 | $21.51 | $22.99 |
| October 2022 | $21.23 | $22.95 |
| September 2022 | $22.11 | $23.90 |
| August 2022 | $22.20 | $24 |
| July 2022 | $22.44 | $24.52 |
| June 2022 | $23.69 | $25.88 |
| May 2022 | $26.04 | $28.45 |
| April 2022 | $26.83 | $29.58 |
| March 2022 | $27.39 | $30.20 |
| February 2022 | $27.98 | $30.85 |
| January 2022 | $28.06 | $31.20 |
| December 2021 | $25.88 | $28.78 |
| November 2021 | $25.89 | $28.79 |
| October 2021 | $25.67 | $28.80 |
| September 2021 | $25.36 | $28.45 |
| August 2021 | $25.34 | $28.43 |
| July 2021 | $25.57 | $28.95 |
| June 2021 | $25.97 | $29.40 |
| May 2021 | $25.39 | $28.75 |
| April 2021 | $25.16 | $28.75 |
| March 2021 | $23.89 | $27.30 |
| February 2021 | $23.19 | $26.50 |
| January 2021 | $22.96 | $26.50 |
| December 2020 | $19.94 | $23.01 |
| November 2020 | $20.41 | $23.55 |
| October 2020 | $18.87 | $22 |
| September 2020 | $16.08 | $18.75 |
| August 2020 | $16.47 | $19.20 |
| July 2020 | $16.72 | $19.75 |
| June 2020 | $16.13 | $19.05 |
| May 2020 | $16.13 | $19.05 |
| April 2020 | $15.44 | $18.50 |
| March 2020 | $16.48 | $19.75 |
| February 2020 | $22.73 | $27.24 |
| January 2020 | $23.98 | $29 |
| December 2019 | $23.98 | $29 |
| November 2019 | $23.36 | $28.25 |
| October 2019 | $22.12 | $26.75 |
| September 2019 | $21.29 | $26 |
| August 2019 | $21.70 | $26.50 |
| July 2019 | $22.97 | $28.30 |
| June 2019 | $23.54 | $29 |
| May 2019 | $23.33 | $28.74 |
| April 2019 | $25.16 | $31 |
| March 2019 | $25.77 | $32 |
| February 2019 | $28.75 | $35.70 |
| January 2019 | $24.20 | $30.30 |
| December 2018 | $23.96 | $30 |
| November 2018 | $26.36 | $33 |
| October 2018 | $26.99 | $33.80 |
| September 2018 | $28.54 | $36 |
| August 2018 | $29.12 | $36.74 |
| July 2018 | $29.92 | $38 |
| June 2018 | $30.28 | $38.45 |
| May 2018 | $28.66 | $36.40 |
| April 2018 | $28.15 | $36 |
| March 2018 | $26.98 | $34.50 |
| February 2018 | $26.82 | $34.50 |
| January 2018 | $26.01 | $33.45 |
| December 2017 | $25.54 | $33.10 |
| November 2017 | $26.24 | $34 |
| October 2017 | $24.12 | $31.50 |
| September 2017 | $23.43 | $30.60 |
| August 2017 | $22.78 | $29.75 |
| July 2017 | $22.99 | $30.25 |
| June 2017 | $22.19 | $29.20 |
| May 2017 | $22 | $28.95 |
| April 2017 | $21.05 | $27.70 |
| March 2017 | $20.74 | $27.50 |
| February 2017 | $21.30 | $28.25 |
| January 2017 | $20.69 | $27.44 |
| December 2016 | $19.48 | $26.05 |
| November 2016 | $19.45 | $26 |
| October 2016 | $19.66 | $26.50 |
| September 2016 | $18.62 | $25.10 |
| August 2016 | $19.47 | $26.25 |
| July 2016 | $18.21 | $24.75 |
| June 2016 | $16.94 | $23.02 |
| May 2016 | $18.03 | $24.50 |
| April 2016 | $17.67 | $24.01 |
| March 2016 | $17.19 | $23.55 |
| February 2016 | $16.13 | $22.10 |
| January 2016 | $16.65 | $23 |
| December 2015 | $16.44 | $22.70 |
| November 2015 | $17.20 | $23.75 |
| October 2015 | $15.97 | $22.25 |
| September 2015 | $15.07 | $21 |
| August 2015 | $15.18 | $21.15 |
| July 2015 | $15.30 | $21.50 |
| June 2015 | $15.94 | $22.40 |
| May 2015 | $14.73 | $20.70 |
| April 2015 | $15.30 | $21.49 |
| March 2015 | $14.26 | $20.20 |
| February 2015 | $14.11 | $19.99 |
| January 2015 | $13.92 | $19.90 |
| December 2014 | $13.64 | $19.50 |
| November 2014 | $13.43 | $19.20 |
| October 2014 | $13.78 | $19.70 |
| September 2014 | $12.79 | $18.45 |
| August 2014 | $12.62 | $18.20 |
| July 2014 | $13.17 | $19 |
| June 2014 | $12.16 | $17.70 |
| May 2014 | $12.57 | $18.30 |
| April 2014 | $12.26 | $17.85 |
| March 2014 | $12.25 | $18 |
| February 2014 | $11.75 | $17.26 |
| January 2014 | $11.71 | $17.21 |
| December 2013 | $12.47 | $18.50 |
| November 2013 | $11.39 | $16.90 |
| October 2013 | $11.57 | $17.17 |
| September 2013 | $11.84 | $17.75 |
| August 2013 | $12.01 | $18 |
| July 2013 | $11.68 | $17.51 |
| June 2013 | $11.56 | $17.50 |
| May 2013 | $11.56 | $17.50 |
| April 2013 | $11.12 | $17 |
| March 2013 | $11.45 | $17.50 |
| February 2013 | $11.12 | $17 |
| January 2013 | $10.39 | $15.88 |
| December 2012 | $9.87 | $15.25 |
| November 2012 | $10.20 | $15.75 |
| October 2012 | $9.77 | $15.25 |
| September 2012 | $9.73 | $15.20 |
| August 2012 | $9.93 | $15.50 |
| July 2012 | $9.83 | $15.50 |
| June 2012 | $9.83 | $15.50 |
| May 2012 | $10.02 | $15.80 |
| April 2012 | $11.77 | $18.74 |
| March 2012 | $9.46 | $15.05 |
| February 2012 | $8.80 | $14.01 |
| January 2012 | $8.64 | $13.75 |
| December 2011 | $8.51 | $13.70 |
| November 2011 | $8.69 | $14 |
| October 2011 | $7.98 | $13 |
| September 2011 | $7.97 | $12.99 |
| August 2011 | $8.59 | $14 |
| July 2011 | $8.96 | $14.75 |
| June 2011 | $7.75 | $12.75 |
| May 2011 | $7.75 | $12.76 |
| April 2011 | $7.90 | $13 |
| March 2011 | $7.81 | $13 |
| February 2011 | $8.08 | $13.45 |
| January 2011 | $8.17 | $13.60 |
| December 2010 | $8.67 | $14.59 |
| November 2010 | $7.88 | $13.25 |
| October 2010 | $8.92 | $15 |
| September 2010 | $9.01 | $15.30 |
| August 2010 | $10 | $16.98 |
| July 2010 | $10.01 | $17 |
| June 2010 | $11.09 | $19 |
| May 2010 | $11.68 | $20 |
| April 2010 | $11.33 | $19.40 |
| March 2010 | $12.03 | $20.75 |
| February 2010 | $13.33 | $23 |
| January 2010 | $13.04 | $22.50 |
| December 2009 | $13.24 | $23 |
| November 2009 | $13.81 | $24 |
| October 2009 | $14.33 | $24.90 |
| September 2009 | $13.12 | $22.95 |
| August 2009 | $13.86 | $24.25 |
| July 2009 | $14.29 | $25 |
| June 2009 | $13.88 | $24.50 |
| May 2009 | $14.73 | $26 |
| April 2009 | $13.88 | $24.50 |
| March 2009 | $14.58 | $26 |
| February 2009 | $14.02 | $25 |
| January 2009 | $17.24 | $30.75 |
| December 2008 | $16.82 | $30.25 |
| November 2008 | $16.40 | $29.50 |
| October 2008 | $16.50 | $29.67 |
| September 2008 | $17.39 | $31.50 |
| August 2008 | $17.11 | $31 |
| July 2008 | $17.66 | $32 |
| June 2008 | $17.68 | $32.26 |
| May 2008 | $17.54 | $32.01 |
| April 2008 | $17.53 | $31.99 |
| March 2008 | $17.14 | $31.50 |
| February 2008 | $17.14 | $31.50 |
| January 2008 | $16.44 | $30.20 |
| December 2007 | $16.78 | $31.05 |
| November 2007 | $16.89 | $31.25 |
| October 2007 | $17.30 | $32 |
| September 2007 | $17.71 | $32.99 |
| August 2007 | $17.15 | $31.95 |
| July 2007 | $17.04 | $31.75 |
| June 2007 | $17.07 | $32 |
| May 2007 | $16.80 | $31.50 |
| April 2007 | $16.29 | $30.55 |
| March 2007 | $16.42 | $31 |
| February 2007 | $16.42 | $31 |
| January 2007 | $16.42 | $31 |
| December 2006 | $14.81 | $28.15 |
| November 2006 | $15.25 | $29 |
| October 2006 | $14.65 | $27.85 |
| September 2006 | $15.14 | $29 |
| August 2006 | $14.67 | $28.10 |
| July 2006 | $14.62 | $28 |
| June 2006 | $14.51 | $28 |
| May 2006 | $14.77 | $28.50 |
| April 2006 | $14.77 | $28.50 |
| March 2006 | $14.23 | $27.65 |
| February 2006 | $13.69 | $26.60 |
| January 2006 | $13.64 | $26.50 |
| December 2005 | $13.28 | $26 |
| November 2005 | $12.90 | $25.25 |
| October 2005 | $12.95 | $25.35 |
| September 2005 | $12.67 | $25 |
| August 2005 | $12.47 | $24.60 |
| July 2005 | $12.62 | $24.90 |
| June 2005 | $12.62 | $25.10 |
| May 2005 | $12.17 | $24.20 |
| April 2005 | $12.67 | $25.20 |
| March 2005 | $12.98 | $26 |
| February 2005 | $13.05 | $26.15 |
| January 2005 | $12.98 | $26 |
| December 2004 | $12.91 | $26.05 |
| November 2004 | $12.89 | $26 |
| October 2004 | $12.34 | $24.90 |
| September 2004 | $11.93 | $24.25 |
| August 2004 | $11.93 | $24.25 |
| July 2004 | $11.93 | $24.25 |
| June 2004 | $11.59 | $23.75 |
| May 2004 | $12.45 | $25.50 |
| April 2004 | $12.45 | $25.50 |
| March 2004 | $12.12 | $25 |
| February 2004 | $11.63 | $24 |
| January 2004 | $11.51 | $23.75 |
| December 2003 | $10.72 | $22.30 |
| November 2003 | $10.75 | $22.35 |
| October 2003 | $10.82 | $22.50 |
| September 2003 | $10.63 | $22.30 |
| August 2003 | $9.66 | $20.25 |
| July 2003 | $9.06 | $19 |
| June 2003 | $9.25 | $19.40 |
| May 2003 | $9.16 | $19.20 |
| April 2003 | $9.30 | $19.50 |
| March 2003 | $9.11 | $19.10 |
| February 2003 | $9.25 | $19.40 |
| January 2003 | $9.06 | $19 |
| December 2002 | $8.92 | $18.70 |
| November 2002 | $9.06 | $19 |
| October 2002 | $8.34 | $17.50 |
| September 2002 | $8.58 | $18 |
| August 2002 | $8.82 | $18.50 |
| July 2002 | $8.34 | $17.50 |
| June 2002 | $9.06 | $19 |
| May 2002 | $9.32 | $19.55 |
| April 2002 | $9.66 | $20.25 |
| March 2002 | $9.32 | $19.55 |
| February 2002 | $10.25 | $21.50 |
| January 2002 | $9.54 | $20 |
| December 2001 | $8.58 | $18 |
| November 2001 | $8.58 | $18 |
| October 2001 | $9.30 | $19.50 |
| September 2001 | $9.06 | $19 |
| August 2001 | $9.54 | $20 |
| July 2001 | $9.78 | $20.50 |
| June 2001 | $8.70 | $18.25 |
| May 2001 | $10.85 | $22.75 |
| April 2001 | $10.73 | $22.50 |
| March 2001 | $11.68 | $24.50 |
| February 2001 | $11.92 | $25 |
| January 2001 | $10.49 | $22 |
| December 2000 | $11.27 | $23.62 |
| November 2000 | $10.97 | $23 |
| October 2000 | $10.25 | $21.50 |
| September 2000 | $10.02 | $21 |
| August 2000 | $10.85 | $22.75 |
| July 2000 | $10.73 | $22.50 |
| June 2000 | $10.61 | $22.25 |
| May 2000 | $9.78 | $20.50 |
| April 2000 | $10.97 | $23 |
| March 2000 | $9.78 | $20.50 |
| February 2000 | $8.82 | $18.50 |
| January 2000 | $10.97 | $23 |
| December 1999 | $11.56 | $24.25 |
| November 1999 | $10.73 | $22.50 |
| October 1999 | $11.92 | $25 |
| September 1999 | $11.44 | $24 |
| August 1999 | $11.92 | $25 |
| July 1999 | $11.92 | $25 |
| June 1999 | $10.85 | $22.75 |
| May 1999 | $11.44 | $24 |
| April 1999 | $11.92 | $25 |
| March 1999 | $11.56 | $24.25 |
| February 1999 | $11.09 | $23.25 |
| January 1999 | $10.97 | $23 |
| December 1998 | $10.02 | $21 |
| November 1998 | $9.54 | $20 |
| October 1998 | $9.30 | $19.50 |
| August 1998 | $7.63 | $48 |
| July 1998 | $7.71 | $48.50 |
| June 1998 | $7.75 | $48.75 |
| May 1998 | $6.78 | $42.62 |
| April 1998 | $6.35 | $39.94 |
| March 1998 | $6.52 | $41 |
| February 1998 | $5.88 | $37 |
| January 1998 | $6 | $37.75 |
| December 1997 | $5.76 | $36.25 |
| November 1997 | $5.78 | $36.38 |
| October 1997 | $5.56 | $35 |
| September 1997 | $5.56 | $34.98 |
| August 1997 | $5.56 | $35 |
| July 1997 | $5.32 | $33.50 |
| June 1997 | $5.54 | $34.88 |
| May 1997 | $5.25 | $33 |
| April 1997 | $5.56 | $35 |
| March 1997 | $5.56 | $35 |
FMBM
Price: $15.40
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.75%
Payout Ratio: 131.65%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 0.79 USD
P/E Ratio: 23.41
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1100
Market Capitalization: 56.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 0.65%
DGR5: 3.31%
DGR10: 5.53%