Other US listings · FMBM · stock
F&m Bank Corp. (FMBM) stock price history
Every Other US listings trading session of F&m Bank Corp. from Mar 16, 1999 to Jul 17, 2026: 6,877 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMBM adjusted close, 1999 to 2026
- $39.99
- All time high, 2026
- $39.99
- 52 week high, $20.78 low
- 6,877
- Daily sessions since 1999
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
FMBM key facts
- F&m Bank Corp. (FMBM) closed at $39.89 on Jul 17, 2026 on Other US listings.
- FMBM's all time high close is $39.99, set on Jul 16, 2026; its all time low close is $6.58 on Jul 19, 2011.
- FMBM's 52 week range is $20.78 to $39.99.
- FMBM returned +88.1% over the year to Jul 17, 2026 and +72.5% over five years.
- Over ten years FMBM returned +147%, +9.5% a year compounded.
- FMBM's deepest drawdown was -60.9% from Sep 19, 2008 to Jul 19, 2011.
- DataCedar holds 6,877 daily sessions of FMBM history from Mar 16, 1999, adjusted for splits and dividends, served by the API under a key.
FMBM price chart, 1999 to 2026
FMBM returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.4% |
| 3 months | +27.6% |
| 6 months | +39.8% |
| Year to date | +41.0% |
| 1 year | +88.1% |
| 3 years | +119.4% |
| 5 years | +72.5% |
| 10 years | +147.2% |
| Since Mar 16, 1999 | +289.3% |
| Compound annual growth, 27.3 years | +5.1% |
FMBM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.99 on Jul 16, 2026
- All time low close
- $6.58 on Jul 19, 2011
- 52 week high
- $39.99 on Jul 16, 2026
- 52 week low
- $20.78 on Jul 18, 2025
- Deepest drawdown
- -60.9% from Sep 19, 2008 to Jul 19, 2011, recovered Aug 3, 2016
- Best single session
- +43.5% on Dec 18, 2000
- Worst single session
- -28.4% on Dec 20, 2000
- Volatility, 1 year annualised
- 14.8%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 1999
- 3.9×
- Best calendar year
- 2025, +49%
- Worst calendar year
- 2010, -35%
FMBM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Mar 16, 1999; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.16 | $39.99 | $28.08 | $39.89 | +41.0% | 321K | 135 |
| 2025 | $18.95 | $28.30 | $16.91 | $28.30 | +48.9% | 707.1K | 250 |
| 2024 | $17.26 | $22.13 | $13.67 | $19.00 | +10.6% | 671.6K | 252 |
| 2023 | $19.00 | $19.48 | $13.35 | $17.18 | -11.1% | 416.3K | 250 |
| 2022 | $23.34 | $25.97 | $18.64 | $19.31 | -17.2% | 239.9K | 251 |
| 2021 | $18.00 | $23.68 | $17.99 | $23.34 | +29.7% | 203.2K | 252 |
| 2020 | $21.17 | $22.86 | $12.31 | $18.00 | -17.9% | 627K | 253 |
| 2019 | $21.89 | $26.27 | $18.82 | $21.91 | +0.1% | 294.4K | 252 |
| 2018 | $23.62 | $28.78 | $20.51 | $21.89 | -6.2% | 179.5K | 251 |
| 2017 | $18.10 | $24.33 | $18.08 | $23.34 | +31.1% | 769.9K | 251 |
| 2016 | $15.14 | $18.32 | $14.21 | $17.80 | +17.6% | 180.4K | 252 |
| 2015 | $12.56 | $16.18 | $12.31 | $15.14 | +20.5% | 177.8K | 252 |
| 2014 | $11.11 | $12.71 | $10.65 | $12.57 | +9.4% | 112K | 252 |
| 2013 | $9.10 | $11.80 | $8.98 | $11.49 | +26.3% | 102.4K | 252 |
| 2012 | $8.01 | $10.97 | $7.79 | $9.10 | +16.0% | 129K | 250 |
| 2011 | $7.99 | $8.58 | $6.58 | $7.84 | -1.9% | 109.7K | 252 |
| 2010 | $12.21 | $13.90 | $7.26 | $7.99 | -34.5% | 97.2K | 252 |
| 2009 | $15.55 | $15.93 | $10.36 | $12.21 | -21.5% | 55.4K | 252 |
| 2008 | $15.98 | $16.84 | $14.00 | $15.55 | +0.2% | 122.9K | 253 |
| 2007 | $13.68 | $16.74 | $13.68 | $15.51 | +13.4% | 105.1K | 251 |
| 2006 | $12.15 | $14.58 | $12.15 | $13.68 | +11.5% | 83.3K | 251 |
| 2005 | $11.93 | $12.27 | $11.22 | $12.27 | +2.9% | 88.7K | 252 |
| 2004 | $9.91 | $12.36 | $9.91 | $11.93 | +20.4% | 130.9K | 252 |
| 2003 | $8.24 | $10.17 | $8.22 | $9.91 | +20.2% | 95.4K | 252 |
| 2002 | $7.93 | $9.92 | $6.92 | $8.24 | +3.9% | 94.2K | 252 |
| 2001 | $9.92 | $13.66 | $7.07 | $7.93 | -23.8% | 58.1K | 248 |
| 2000 | $10.69 | $14.54 | $7.93 | $10.41 | -2.6% | 94K | 252 |
| 1999 | $9.92 | $11.68 | $9.25 | $10.69 | n/a | 77.8K | 203 |
FMBM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $39.89 | +8.2% |
| June 2026 | $36.86 | +8.4% |
| May 2026 | $34.00 | +7.1% |
| April 2026 | $31.76 | +5.0% |
| March 2026 | $30.25 | -3.5% |
| February 2026 | $31.36 | +4.2% |
| January 2026 | $30.11 | +6.4% |
| December 2025 | $28.30 | +5.7% |
| November 2025 | $26.76 | +2.6% |
| October 2025 | $26.08 | +3.3% |
| September 2025 | $25.25 | +7.9% |
| August 2025 | $23.40 | +6.9% |
About the FMBM data
Daily bars. 6,877 sessions from Mar 16, 1999 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FMBM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FMBM share price history
