F and M Bank Corporation (QX) (FMBM)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.55 | 15.0442477876 | 16.95 | 19.5 | 16.88 | 2747 | 18.42598689 | CS |
| 4 | 2.81 | 16.8364289994 | 16.69 | 19.5 | 16.3401 | 1696 | 17.68266111 | CS |
| 12 | 3.12 | 19.0476190476 | 16.38 | 19.5 | 15.25 | 5295 | 16.21228362 | CS |
| 26 | 0.5 | 2.63157894737 | 19 | 19.5 | 15.15 | 3886 | 16.70341207 | CS |
| 52 | -2.39 | -10.9182275011 | 21.89 | 22 | 15 | 4058 | 17.03287538 | CS |
| 156 | -8.9 | -31.338028169 | 28.4 | 31.99 | 15 | 2446 | 20.1684687 | CS |
| 260 | -8 | -29.0909090909 | 27.5 | 31.99 | 15 | 2477 | 21.49976727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722547620 | 19 | 0.1 | 0.53 | 18.95 | 19 | 18.5 | 2860 |
| 1722461340 | 18.9 | 0.4 | 2.16 | 18.2 | 18.9 | 18.2 | 2242 |
| 1722374820 | 18.5 | 1.25 | 7.25 | 17.5 | 18.5 | 17.4 | 6225 |
| 1722288180 | 17.25 | 0.37 | 2.19 | 17.25 | 17.4 | 17.25 | 1507 |
| 1722029100 | 16.88 | -0.02 | -0.12 | 16.95 | 17 | 16.88 | 901 |
| 1721942400 | 16.9 | 0.05 | 0.30 | 16.85 | 16.9 | 16.85 | 2868 |
| 1721856480 | 16.85 | 0 | 0.00 | 16.69 | 16.85 | 16.69 | 400 |
| 1721770140 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.75 | 1700 |
| 1721683740 | 16.85 | 0.05 | 0.30 | 16.64 | 16.85 | 16.64 | 640 |
| 1721424180 | 16.8 | -0.1 | -0.59 | 16.77 | 16.89 | 16.62 | 1800 |
| 1721337720 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1721251320 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1721164920 | 16.9 | 0.2 | 1.20 | 16.7 | 16.9 | 16.53 | 795 |
| 1721078940 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 103 |
| 1720819200 | 16.7 | 0.02 | 0.12 | 16.68 | 16.7 | 16.3401 | 591 |
| 1720733280 | 16.68 | -0.01 | -0.06 | 16.68 | 16.68 | 16.68 | 1000 |
| 1720646640 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1720560240 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1720473840 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1720214640 | 16.69 | 0.57 | 3.54 | 16.69 | 16.69 | 16.69 | 1801 |
| 1720041000 | 16.12 | -0.01 | -0.06 | 15.62 | 16.12 | 15.62 | 1924 |
| 1719955740 | 16.129999 | 0 | 0.00 | 16.149999 | 16.149999 | 15.98 | 656 |
| 1719868980 | 16.129999 | -0.02 | -0.12 | 16.01 | 16.149999 | 16.01 | 900 |
| 1719610020 | 16.1496 | 0.31 | 1.95 | 16 | 16.1496 | 16 | 201 |
| 1719523200 | 15.84 | 0.12 | 0.76 | 15.9 | 16.149999 | 15.84 | 500 |
| 1719437040 | 15.72 | 0.14 | 0.90 | 15.73 | 15.89 | 15.72 | 1200 |
| 1719350880 | 15.58 | 0.07 | 0.45 | 15.7 | 15.7 | 15.58 | 1954 |
| 1719264540 | 15.51 | -0.1 | -0.64 | 16.2 | 16.2 | 15.51 | 8610 |
| 1719005220 | 15.61 | -1.22 | -7.25 | 16.41 | 16.79 | 15.61 | 14878 |
| 1718918640 | 16.83 | 0.01 | 0.06 | 16.3901 | 16.83 | 16.3901 | 600 |
| 1718746080 | 16.82 | 0 | 0.00 | 16.82 | 16.82 | 16.82 | 0 |
| 1718659680 | 16.82 | -0.06 | -0.36 | 16.54 | 16.84 | 16.399999 | 8706 |
| 1718400300 | 16.88 | 0.01 | 0.06 | 16.76 | 16.98 | 16.41 | 3800 |
| 1718314140 | 16.87 | 0 | 0.00 | 16.99 | 16.99 | 16.75 | 608 |
| 1718227380 | 16.87 | 0.1 | 0.60 | 16.98 | 16.99 | 16.18 | 12228 |
| 1718141400 | 16.77 | 0 | 0.00 | 16.77 | 16.77 | 16.77 | 0 |
| 1718055000 | 16.77 | 0 | 0.00 | 16.77 | 16.77 | 16.77 | 0 |
| 1717795800 | 16.77 | 0 | 0.00 | 16.77 | 16.77 | 16.77 | 0 |
| 1717709400 | 16.77 | -0.03 | -0.18 | 17.25 | 17.35 | 16.1 | 21180 |
| 1717622460 | 16.8 | -0.34 | -1.98 | 17.3499 | 17.3499 | 16.8 | 14097 |
| 1717536540 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1717450140 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1717190940 | 17.14 | -0.01 | -0.06 | 17 | 17.14 | 17 | 516 |
| 1717104540 | 17.15 | -0.04 | -0.23 | 17.39 | 17.39 | 17.15 | 1360 |
| 1717018020 | 17.19 | -0.06 | -0.35 | 17.35 | 17.35 | 16.5 | 5746 |
| 1716931740 | 17.25 | 0.95 | 5.83 | 16.35 | 17.35 | 16.0501 | 5380 |
| 1716585840 | 16.3 | 0.3 | 1.88 | 16 | 16.3 | 16 | 500 |
| 1716499740 | 16 | 0 | 0.00 | 15.5001 | 16.25 | 15.5 | 9301 |
| 1716412800 | 16 | 0 | 0.00 | 15.98 | 16 | 15.98 | 401 |
| 1716326940 | 16 | 0.6 | 3.90 | 16 | 16 | 16 | 101 |
| 1716240180 | 15.4 | -0.1 | -0.65 | 15.47 | 15.47 | 15.4 | 8436 |
| 1715981340 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.45 | 6901 |
| 1715894940 | 15.5 | 0 | 0.00 | 15.49 | 15.5 | 15.25 | 11465 |
| 1715808000 | 15.5 | -0.5 | -3.13 | 15.38 | 15.73 | 15.35 | 65614 |
| 1715722140 | 16 | -0.38 | -2.32 | 15.3 | 16.399999 | 15.3 | 5000 |
| 1715635200 | 16.379999 | -0.01 | -0.06 | 16.379999 | 16.379999 | 16.379999 | 101 |
| 1715376000 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1715289600 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1715203200 | 16.39 | 0.09 | 0.55 | 16.39 | 16.39 | 16.39 | 602 |
| 1715117340 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 1601 |
| 1715030940 | 16.3 | 0 | 0.00 | 16.28 | 16.3 | 16.28 | 510 |
| 1714771740 | 16.3 | 0.35 | 2.19 | 16 | 16.3 | 15.61 | 7601 |
| 1714685340 | 15.95 | 0 | 0.00 | 15.57 | 15.97 | 15.57 | 1950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
