F&M Bancorp - Price History
Stock symbol FMOO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FMOO (F&M Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $58.50 | $58.50 |
| December 2023 | $58.50 | $58.50 |
| November 2023 | $58.50 | $58.50 |
| October 2023 | $58.50 | $58.50 |
| September 2023 | $58.50 | $58.50 |
| August 2023 | $58.50 | $58.50 |
| July 2023 | $58.50 | $58.50 |
| June 2023 | $58.50 | $58.50 |
| May 2023 | $58.20 | $58.50 |
| April 2023 | $58.20 | $58.50 |
| March 2023 | $58.20 | $58.50 |
| February 2023 | $57.90 | $58.50 |
| January 2023 | $57.90 | $58.50 |
| December 2022 | $57.90 | $58.50 |
| November 2022 | $57.36 | $58.50 |
| October 2022 | $57.36 | $58.50 |
| September 2022 | $57.36 | $58.50 |
| August 2022 | $57.11 | $58.50 |
| July 2022 | $77.37 | $79.25 |
| June 2022 | $77.37 | $79.25 |
| May 2022 | $77.13 | $79.25 |
| April 2022 | $77.13 | $79.25 |
| March 2022 | $77.13 | $79.25 |
| February 2022 | $76.89 | $79.25 |
| January 2022 | $76.89 | $79.25 |
| December 2021 | $76.89 | $79.25 |
| November 2021 | $76.12 | $79.25 |
| October 2021 | $76.12 | $79.25 |
| September 2021 | $76.12 | $79.25 |
| August 2021 | $75.89 | $79.25 |
| July 2021 | $75.89 | $79.25 |
| June 2021 | $75.89 | $79.25 |
| May 2021 | $75.65 | $79.25 |
| April 2021 | $75.65 | $79.25 |
| March 2021 | $75.36 | $78.95 |
| February 2021 | $65.66 | $69 |
| January 2021 | $62.86 | $66.05 |
| December 2020 | $62.81 | $66 |
| November 2020 | $70.66 | $75 |
| October 2020 | $70.66 | $75 |
| September 2020 | $70.66 | $75 |
| August 2020 | $61.95 | $66 |
| July 2020 | $61.95 | $66 |
| June 2020 | $61.95 | $66 |
| May 2020 | $50.26 | $53.75 |
| April 2020 | $60.78 | $65 |
| March 2020 | $46.29 | $49.50 |
| February 2020 | $60.48 | $65 |
| January 2020 | $60.48 | $65 |
| December 2019 | $60.48 | $65 |
| November 2019 | $60.20 | $65 |
| October 2019 | $63.35 | $68.40 |
| September 2019 | $63.35 | $68.40 |
| August 2019 | $63.13 | $68.40 |
| July 2019 | $63.13 | $68.40 |
| June 2019 | $63.13 | $68.40 |
| May 2019 | $62.90 | $68.40 |
| April 2019 | $62.90 | $68.40 |
| March 2019 | $53.34 | $58 |
| February 2019 | $51.74 | $56.50 |
| January 2019 | $51.74 | $56.50 |
| December 2018 | $51.74 | $56.50 |
| November 2018 | $51.51 | $56.50 |
| October 2018 | $51.51 | $56.50 |
| September 2018 | $51.51 | $56.50 |
| August 2018 | $51.29 | $56.50 |
| July 2018 | $51.29 | $56.50 |
| June 2018 | $51.29 | $56.50 |
| May 2018 | $51.07 | $56.50 |
| April 2018 | $51.07 | $56.50 |
| March 2018 | $54.23 | $60 |
| February 2018 | $54.01 | $60 |
| January 2018 | $54.01 | $60 |
| December 2017 | $54.01 | $60 |
| November 2017 | $53.88 | $60 |
| October 2017 | $53.88 | $60 |
| September 2017 | $53.88 | $60 |
| August 2017 | $53.66 | $60 |
| July 2017 | $53.66 | $60 |
| June 2017 | $52.81 | $59.05 |
| May 2017 | $52.59 | $59.05 |
| April 2017 | $52.59 | $59.05 |
| March 2017 | $52.59 | $59.05 |
| February 2017 | $43.29 | $48.80 |
| January 2017 | $42.89 | $48.35 |
| December 2016 | $42.89 | $48.35 |
| November 2016 | $42.80 | $48.35 |
| October 2016 | $42.80 | $48.35 |
| September 2016 | $42.80 | $48.35 |
| August 2016 | $48.22 | $54.75 |
| July 2016 | $48.22 | $54.75 |
| June 2016 | $48.22 | $54.75 |
| May 2016 | $42.09 | $48 |
| April 2016 | $48.18 | $54.95 |
| March 2016 | $48.10 | $54.85 |
| February 2016 | $45.38 | $52 |
| January 2016 | $45.38 | $52 |
| December 2015 | $41.24 | $47.25 |
| November 2015 | $45.38 | $52.10 |
| October 2015 | $41.80 | $48 |
| September 2015 | $41.80 | $48 |
| August 2015 | $41.60 | $48 |
| July 2015 | $41.60 | $48 |
| June 2015 | $41.60 | $48 |
| May 2015 | $41.40 | $48 |
| April 2015 | $41.40 | $48 |
| March 2015 | $43.34 | $50.25 |
| February 2015 | $41.21 | $48 |
| January 2015 | $37.13 | $43.25 |
| December 2014 | $37.13 | $43.25 |
| November 2014 | $40.70 | $47.50 |
| October 2014 | $40.70 | $47.50 |
| September 2014 | $40.70 | $47.50 |
| August 2014 | $40.51 | $47.50 |
| July 2014 | $40.31 | $47.27 |
| June 2014 | $40.31 | $47.27 |
| May 2014 | $40.12 | $47.27 |
| April 2014 | $37.98 | $44.75 |
| March 2014 | $37.98 | $44.75 |
| February 2014 | $38 | $45 |
| January 2014 | $38 | $45 |
| December 2013 | $35.47 | $42 |
| November 2013 | $35.43 | $42 |
| October 2013 | $35.43 | $42 |
| September 2013 | $37.12 | $44 |
| August 2013 | $36.93 | $44 |
| July 2013 | $36.93 | $44 |
| June 2013 | $36.93 | $44 |
| May 2013 | $35.07 | $42 |
| April 2013 | $35.07 | $42 |
| March 2013 | $35.07 | $42 |
| February 2013 | $34.89 | $42 |
| January 2013 | $37.98 | $45.72 |
| December 2012 | $37.98 | $45.72 |
| November 2012 | $31.78 | $38.50 |
| October 2012 | $31.78 | $38.50 |
| September 2012 | $31.78 | $38.50 |
| August 2012 | $31.59 | $38.50 |
| July 2012 | $31.59 | $38.50 |
| June 2012 | $31.59 | $38.50 |
| May 2012 | $31.41 | $38.50 |
| April 2012 | $31.41 | $38.50 |
| March 2012 | $31.41 | $38.50 |
| February 2012 | $31.23 | $38.50 |
| January 2012 | $31.23 | $38.50 |
| December 2011 | $31.23 | $38.50 |
| November 2011 | $48.32 | $60 |
| October 2011 | $48.32 | $60 |
| September 2011 | $48.32 | $60 |
| August 2011 | $27.29 | $68 |
| July 2011 | $27.29 | $68 |
| June 2011 | $27.29 | $68 |
| May 2011 | $27.12 | $68 |
| April 2011 | $27.12 | $68 |
| March 2011 | $27.12 | $68 |
| February 2011 | $26.82 | $67.70 |
| January 2011 | $24.56 | $62 |
| December 2010 | $24.56 | $62 |
| November 2010 | $26.64 | $67.35 |
| October 2010 | $26.07 | $65.90 |
| September 2010 | $26.07 | $65.90 |
| August 2010 | $25.90 | $65.90 |
| July 2010 | $25.90 | $65.90 |
| June 2010 | $25.90 | $65.90 |
| May 2010 | $25.73 | $65.90 |
| April 2010 | $25.73 | $65.90 |
| March 2010 | $25.73 | $65.90 |
| February 2010 | $24.82 | $64 |
| January 2010 | $24.82 | $64 |
| December 2009 | $24.82 | $64 |
| November 2009 | $24.66 | $64 |
| October 2009 | $24.66 | $64 |
| September 2009 | $24.66 | $64 |
| August 2009 | $24.49 | $64 |
| July 2009 | $24.49 | $64 |
| June 2009 | $24.49 | $64 |
| May 2009 | $24.32 | $64 |
| April 2009 | $24.32 | $64 |
| March 2009 | $24.32 | $64 |
| February 2009 | $24.16 | $64 |
| January 2009 | $24.16 | $64 |
| December 2008 | $24.16 | $64 |
| November 2008 | $24.14 | $64 |
| October 2008 | $24.14 | $64 |
| September 2008 | $24.14 | $64 |
| August 2008 | $23.98 | $64 |
| July 2008 | $23.98 | $64 |
| June 2008 | $23.98 | $64 |
| May 2008 | $23.82 | $64 |
| April 2008 | $23.82 | $64 |
| March 2008 | $23.82 | $64 |
| February 2008 | $23.66 | $64 |
| January 2008 | $23.66 | $64 |
| December 2007 | $23.66 | $128 |
| November 2007 | $23.50 | $128 |
| October 2007 | $23.50 | $128 |
| September 2007 | $23.43 | $127.62 |
| August 2007 | $23.27 | $127.62 |
| July 2007 | $23.27 | $127.62 |
| June 2007 | $23.27 | $127.62 |
| May 2007 | $23.11 | $127.62 |
| April 2007 | $23.18 | $128 |
| March 2007 | $23.18 | $128 |
| February 2007 | $23.02 | $128 |
| January 2007 | $24.64 | $137 |
| December 2006 | $24.64 | $137 |
| November 2006 | $24.48 | $137 |
| October 2006 | $24.48 | $137 |
| September 2006 | $24.48 | $137 |
| August 2006 | $24.33 | $137 |
| July 2006 | $24.33 | $137 |
| June 2006 | $24.33 | $137 |
| May 2006 | $24.18 | $137 |
| April 2006 | $24.18 | $137 |
| March 2006 | $24.18 | $137 |
| February 2006 | $24.02 | $137 |
| January 2006 | $24.02 | $137 |
| December 2005 | $24.02 | $137 |
| November 2005 | $21.59 | $124 |
| October 2005 | $21.59 | $124 |
| September 2005 | $21.59 | $124 |
| August 2005 | $21.44 | $124 |
| July 2005 | $21.44 | $124 |
| June 2005 | $17.47 | $101 |
| May 2005 | $18.64 | $108.65 |
| April 2005 | $18.64 | $108.65 |
| March 2005 | $18.64 | $108.65 |
| February 2005 | $18.49 | $108.65 |
| January 2005 | $18.49 | $108.65 |
| December 2004 | $18.49 | $108.65 |
| November 2004 | $18.34 | $108.65 |
| October 2004 | $18.34 | $108.65 |
| September 2004 | $18.34 | $108.65 |
| August 2004 | $18.21 | $108.65 |
| July 2004 | $18.21 | $108.65 |
| June 2004 | $18.21 | $108.65 |
| May 2004 | $18.21 | $109.50 |
| April 2004 | $18.21 | $109.50 |
| March 2004 | $18.21 | $109.50 |
| February 2004 | $18.08 | $109.50 |
| January 2004 | $18.08 | $109.50 |
| December 2003 | $18.08 | $109.50 |
| November 2003 | $17.92 | $109.50 |
| October 2003 | $17.92 | $109.50 |
| September 2003 | $17.92 | $109.50 |
| August 2003 | $17.78 | $109.50 |
| July 2003 | $17.78 | $109.50 |
| June 2003 | $17.65 | $109.50 |
| May 2003 | $19.02 | $118 |
| April 2003 | $19.02 | $118 |
| March 2003 | $19.02 | $118 |
| February 2003 | $18.89 | $118 |
| January 2003 | $18.89 | $118 |
| December 2002 | $18.89 | $118 |
| November 2002 | $16.06 | $101 |
| October 2002 | $19.05 | $119.80 |
| September 2002 | $19.05 | $119.80 |
| August 2002 | $18.92 | $119.80 |
| July 2002 | $18.92 | $119.80 |
| June 2002 | $18.92 | $119.80 |
| May 2002 | $13.33 | $85 |
| April 2002 | $13.33 | $85 |
| March 2002 | $13.33 | $85 |
| February 2002 | $13.20 | $85 |
| January 2002 | $13.20 | $85 |
| December 2001 | $13.20 | $85 |
| November 2001 | $13.08 | $85 |
| October 2001 | $13.08 | $85 |
| September 2001 | $13.08 | $85 |
| August 2001 | $12.95 | $85 |
| July 2001 | $12.95 | $85 |
| June 2001 | $12.95 | $85 |
| May 2001 | $12.83 | $85 |
| April 2001 | $12.83 | $85 |
| March 2001 | $12.83 | $85 |
| February 2001 | $12.70 | $85 |
| January 2001 | $13.67 | $91.50 |
| December 2000 | $13.67 | $91.50 |
| November 2000 | $17 | $115 |
| October 2000 | $17 | $115 |
| September 2000 | $17 | $115 |
| August 2000 | $16.88 | $115 |
| July 2000 | $16.88 | $115 |
| June 2000 | $16.88 | $115 |
| May 2000 | $16.32 | $112 |
| April 2000 | $16.75 | $115 |
| March 2000 | $16.75 | $115 |
| February 2000 | $13.14 | $91 |
| January 2000 | $14.44 | $100 |
| December 1999 | $16.75 | $116 |
| November 1999 | $16.63 | $116 |
| October 1999 | $16.63 | $116 |
| September 1999 | $16.63 | $116 |
| August 1999 | $16.51 | $116 |
| July 1999 | $16.51 | $116 |
| June 1999 | $16.51 | $116 |
| May 1999 | $16.39 | $116 |
| April 1999 | $16.39 | $116 |
| March 1999 | $16.39 | $116 |
| February 1999 | $16.28 | $116 |
| January 1999 | $16.28 | $116 |
| December 1998 | $16.28 | $116 |
| November 1998 | $16.16 | $116 |
| October 1998 | $16.16 | $116 |
| September 1998 | $15.74 | $113 |
| August 1998 | $15.63 | $113 |
| July 1998 | $15.63 | $113 |
| June 1998 | $14.97 | $108.25 |
| May 1998 | $15.10 | $110 |
| April 1998 | $15.10 | $110 |
| March 1998 | $14.82 | $108 |
| February 1998 | $14.82 | $108 |
| January 1998 | $14 | $102 |
| December 1997 | $14 | $102 |
| November 1997 | $13.89 | $102 |
| October 1997 | $13.89 | $102 |
| September 1997 | $13.79 | $101.25 |
| August 1997 | $13.89 | $102 |
| July 1997 | $13.89 | $102 |
| June 1997 | $12.12 | $89 |
| May 1997 | $12.25 | $90 |
| April 1997 | $12.25 | $90 |
FMOO
Price: $58.50
52 week price:
Dividend Yield: 1.71%
5-year range yield:
Forward Dividend Yield: 2.05%
Dividend Per Share: 1.20 USD
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 762
Market Capitalization: 15.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 7.31%
DGR5: 11.40%
DGR10: 3.69%
DGR20: 3.18%