S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
F and M Bank Corporation (QX) (FMBM)
F and M Bank Corporation (QX) (FMBM) Historical

FMBM F and M Bank Corporation (QX)

16.39

0.00 (0.00%)

May 10 2024 - Closed

Delayed by 15 minutes

FMBM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	16.39	0.00	0.00%	16.39	16.39	16.39	0
May 08 2024	16.39	0.09	0.55%	16.39	16.39	16.39	602
May 07 2024	16.30	0.00	0.00%	16.30	16.30	16.30	1,601
May 06 2024	16.30	0.00	0.00%	16.28	16.30	16.28	510
May 03 2024	16.30	0.35	2.19%	16.00	16.30	15.61	7,601
May 02 2024	15.95	0.00	0.00%	15.57	15.97	15.57	1,950
May 01 2024	15.95	0.55	3.57%	15.44	15.95	15.44	854
Apr 30 2024	15.40	0.00	0.00%	15.30	15.40	15.15	1,572
Apr 29 2024	15.40	0.00	0.00%	15.40	15.40	15.40	0
Apr 26 2024	15.40	0.00	0.00%	15.31	15.40	15.31	363
Apr 25 2024	15.40	-0.10	-0.65%	15.55	15.55	15.40	975
Apr 24 2024	15.50	0.00	0.00%	15.50	15.50	15.50	0
Apr 23 2024	15.50	-0.03	-0.19%	15.54	15.6082	15.50	1,400
Apr 22 2024	15.53	-0.47	-2.94%	15.55	15.55	15.53	700
Apr 19 2024	16.00	0.20	1.27%	15.56	16.00	15.56	929
Apr 18 2024	15.80	-0.09	-0.57%	15.80	15.80	15.80	253
Apr 17 2024	15.89	-0.10	-0.63%	15.74	15.99	15.74	500
Apr 16 2024	15.99	-0.01	-0.06%	16.00	16.00	15.74	2,215
Apr 15 2024	16.00	-0.05	-0.31%	16.00	16.00	16.00	2,007
Apr 12 2024	16.05	0.00	0.00%	16.05	16.05	16.05	0
Apr 11 2024	16.05	0.01	0.06%	15.74	16.05	15.74	510
Apr 10 2024	16.04	-0.26	-1.60%	16.04	16.30	15.74	2,512
Apr 09 2024	16.30	0.08	0.49%	16.30	16.30	16.30	101
Apr 08 2024	16.22	0.00	0.00%	16.22	16.22	16.22	0
Apr 05 2024	16.22	0.00	0.00%	16.22	16.22	16.22	0
Apr 04 2024	16.22	0.12	0.75%	16.22	16.22	16.22	1,030
Apr 03 2024	16.10	-0.12	-0.74%	16.22	16.22	16.10	1,895
Apr 02 2024	16.22	-0.75	-4.42%	16.24	16.24	16.22	1,303
Apr 01 2024	16.97	-0.23	-1.34%	16.73	16.99	16.25	1,766
Mar 28 2024	17.20	0.00	0.00%	17.00	17.20	17.00	300
Mar 27 2024	17.20	0.00	0.00%	17.20	17.20	17.20	0
Mar 26 2024	17.20	0.00	0.00%	17.20	17.20	17.20	0
Mar 25 2024	17.20	-0.05	-0.29%	17.25	17.25	16.66	1,064
Mar 22 2024	17.25	-0.01	-0.06%	17.01	17.25	16.80	2,808
Mar 21 2024	17.26	0.00	0.00%	17.02	17.26	16.99	1,532
Mar 20 2024	17.26	-0.09	-0.52%	17.11	17.26	17.00	2,904
Mar 19 2024	17.35	-0.34	-1.92%	17.4999	17.4999	17.35	923
Mar 18 2024	17.69	0.00	0.00%	17.69	17.69	17.69	0
Mar 15 2024	17.69	0.00	0.00%	17.03	17.69	17.03	430
Mar 14 2024	17.69	0.00	0.00%	17.32	17.69	17.01	2,700
Mar 13 2024	17.69	0.00	0.00%	17.67	17.69	17.30	4,310
Mar 12 2024	17.69	0.01	0.06%	17.77	18.00	17.67	2,254
Mar 11 2024	17.68	-0.10	-0.56%	17.70	17.77	17.68	700
Mar 08 2024	17.78	0.00	0.00%	17.78	17.78	17.78	0
Mar 07 2024	17.78	0.00	0.00%	17.78	17.78	17.78	0
Mar 06 2024	17.78	0.18	1.02%	17.30	17.78	17.29	919
Mar 05 2024	17.60	0.20	1.15%	17.32	17.60	17.25	3,400
Mar 04 2024	17.40	-0.29	-1.64%	17.60	17.60	17.40	6,039
Mar 01 2024	17.69	-0.31	-1.72%	17.99	17.99	17.55	6,395
Feb 29 2024	17.999	-0.09	-0.50%	18.12	18.13	17.57	2,318
Feb 28 2024	18.09	0.09	0.50%	18.00	18.35	17.65	5,136
Feb 27 2024	18.00	-0.48	-2.60%	18.49	18.99	17.80	33,764
Feb 26 2024	18.48	-0.01	-0.05%	18.02	18.48	18.02	510
Feb 23 2024	18.49	0.00	0.00%	18.49	18.49	18.49	0
Feb 22 2024	18.49	0.05	0.27%	18.01	18.49	18.00	2,671
Feb 21 2024	18.44	-0.05	-0.27%	18.01	18.46	17.85	3,566
Feb 20 2024	18.49	0.00	0.00%	18.49	18.49	17.85	2,752
Feb 16 2024	18.49	0.00	0.00%	18.03	18.49	18.00	2,898
Feb 15 2024	18.49	-0.41	-2.17%	18.01	18.49	18.01	622
Feb 14 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0
Feb 13 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0
Feb 12 2024	18.90	0.40	2.16%	18.50	18.90	18.50	1,100

F and M Bank (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions