F & M Bank Corp. (FMBM)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:53PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 16.00 | 16.30 | 15.61 | 16.30 | 16.30 | 7,601 |
| 02 may 2024 | 15.57 | 15.97 | 15.57 | 15.95 | 15.95 | 2,000 |
| 01 may 2024 | 15.44 | 15.95 | 15.44 | 15.95 | 15.95 | 900 |
| 30 abr 2024 | 15.30 | 15.40 | 15.15 | 15.40 | 15.40 | 1,600 |
| 29 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 26 abr 2024 | 15.31 | 15.40 | 15.31 | 15.40 | 15.40 | 400 |
| 25 abr 2024 | 15.55 | 15.55 | 15.40 | 15.40 | 15.40 | 1,000 |
| 24 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 23 abr 2024 | 15.54 | 15.61 | 15.50 | 15.50 | 15.50 | 1,400 |
| 22 abr 2024 | 15.55 | 15.55 | 15.53 | 15.53 | 15.53 | 700 |
| 19 abr 2024 | 15.56 | 16.00 | 15.56 | 16.00 | 16.00 | 900 |
| 18 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 300 |
| 17 abr 2024 | 15.74 | 15.99 | 15.74 | 15.89 | 15.89 | 500 |
| 16 abr 2024 | 16.00 | 16.00 | 15.74 | 15.99 | 15.99 | 2,200 |
| 15 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2,000 |
| 12 abr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 11 abr 2024 | 15.74 | 16.05 | 15.74 | 16.05 | 16.05 | 500 |
| 10 abr 2024 | 16.04 | 16.30 | 15.74 | 16.04 | 16.04 | 2,500 |
| 09 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
| 08 abr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 05 abr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 04 abr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1,000 |
| 03 abr 2024 | 16.22 | 16.22 | 16.10 | 16.10 | 16.10 | 1,900 |
| 02 abr 2024 | 16.24 | 16.24 | 16.22 | 16.22 | 16.22 | 1,300 |
| 01 abr 2024 | 16.73 | 16.99 | 16.25 | 16.97 | 16.97 | 1,800 |
| 28 mar 2024 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 300 |
| 27 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 26 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 25 mar 2024 | 17.25 | 17.25 | 16.66 | 17.20 | 17.20 | 1,100 |
| 22 mar 2024 | 17.01 | 17.25 | 16.80 | 17.25 | 17.25 | 2,800 |
| 21 mar 2024 | 17.02 | 17.26 | 16.99 | 17.26 | 17.26 | 1,500 |
| 20 mar 2024 | 17.11 | 17.26 | 17.00 | 17.26 | 17.26 | 2,900 |
| 19 mar 2024 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | 900 |
| 18 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 15 mar 2024 | 17.03 | 17.69 | 17.03 | 17.69 | 17.69 | 400 |
| 14 mar 2024 | 17.32 | 17.69 | 17.01 | 17.69 | 17.69 | 2,700 |
| 13 mar 2024 | 17.67 | 17.69 | 17.30 | 17.69 | 17.69 | 4,300 |
| 12 mar 2024 | 17.77 | 18.00 | 17.67 | 17.69 | 17.69 | 2,300 |
| 11 mar 2024 | 17.70 | 17.77 | 17.68 | 17.68 | 17.68 | 700 |
| 08 mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 07 mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 06 mar 2024 | 17.30 | 17.78 | 17.29 | 17.78 | 17.78 | 900 |
| 05 mar 2024 | 17.32 | 17.60 | 17.25 | 17.60 | 17.60 | 3,400 |
| 04 mar 2024 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | 6,000 |
| 01 mar 2024 | 17.99 | 17.99 | 17.55 | 17.69 | 17.69 | 6,400 |
| 29 feb 2024 | 18.12 | 18.13 | 17.57 | 18.00 | 18.00 | 2,300 |
| 28 feb 2024 | 18.00 | 18.35 | 17.65 | 18.09 | 18.09 | 5,100 |
| 27 feb 2024 | 18.49 | 18.99 | 17.80 | 18.00 | 18.00 | 33,800 |
| 26 feb 2024 | 18.02 | 18.48 | 18.02 | 18.48 | 18.48 | 500 |
| 23 feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 22 feb 2024 | 18.01 | 18.49 | 18.00 | 18.49 | 18.49 | 2,700 |
| 21 feb 2024 | 18.01 | 18.46 | 17.85 | 18.44 | 18.44 | 3,600 |
| 20 feb 2024 | 18.49 | 18.49 | 17.85 | 18.49 | 18.49 | 2,800 |
| 16 feb 2024 | 18.03 | 18.49 | 18.00 | 18.49 | 18.49 | 2,900 |
| 15 feb 2024 | 18.01 | 18.49 | 18.01 | 18.49 | 18.49 | 600 |
| 14 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 13 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 13 feb 2024 | 0.26 Dividendo | |||||
| 12 feb 2024 | 18.50 | 18.90 | 18.50 | 18.90 | 18.64 | 1,100 |
| 09 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| 08 feb 2024 | 18.00 | 18.50 | 17.90 | 18.50 | 18.25 | 3,900 |
| 07 feb 2024 | 19.00 | 19.00 | 17.85 | 18.89 | 18.63 | 6,200 |
| 06 feb 2024 | 18.73 | 18.99 | 18.71 | 18.99 | 18.73 | 3,200 |
| 05 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - |
| 02 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | 200 |
| 01 feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.88 | 1,200 |
| 31 ene 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.29 | - |
| 30 ene 2024 | 18.80 | 19.20 | 18.55 | 18.55 | 18.29 | 13,000 |
| 29 ene 2024 | 18.66 | 18.89 | 18.55 | 18.74 | 18.48 | 6,500 |
| 26 ene 2024 | 18.80 | 18.99 | 18.80 | 18.99 | 18.73 | 2,200 |
| 25 ene 2024 | 18.99 | 18.99 | 18.70 | 18.95 | 18.69 | 1,000 |
| 24 ene 2024 | 18.85 | 19.20 | 18.70 | 18.94 | 18.68 | 13,200 |
| 23 ene 2024 | 18.83 | 19.14 | 18.83 | 19.11 | 18.85 | 6,800 |
| 22 ene 2024 | 19.75 | 19.75 | 18.82 | 19.07 | 18.81 | 8,300 |
| 19 ene 2024 | 19.02 | 19.90 | 19.02 | 19.40 | 19.13 | 2,000 |
| 18 ene 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.13 | - |
| 17 ene 2024 | 19.03 | 19.50 | 19.03 | 19.40 | 19.13 | 1,200 |
| 16 ene 2024 | 19.61 | 19.61 | 19.00 | 19.49 | 19.22 | 700 |
| 12 ene 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.63 | - |
| 11 ene 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.63 | - |
| 10 ene 2024 | 19.42 | 20.00 | 19.25 | 19.90 | 19.63 | 2,400 |
| 09 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - |
| 08 ene 2024 | 19.03 | 19.43 | 19.00 | 19.00 | 18.74 | 2,400 |
| 05 ene 2024 | 19.01 | 19.14 | 19.00 | 19.13 | 18.87 | 500 |
| 04 ene 2024 | 19.10 | 19.24 | 18.81 | 19.19 | 18.93 | 5,100 |
| 03 ene 2024 | 19.10 | 19.19 | 19.10 | 19.19 | 18.93 | 900 |
| 02 ene 2024 | 19.40 | 19.40 | 19.01 | 19.25 | 18.99 | 1,800 |
| 29 dic 2023 | 19.40 | 19.40 | 19.03 | 19.30 | 19.03 | 600 |
| 28 dic 2023 | 18.61 | 19.20 | 18.61 | 19.20 | 18.94 | 2,800 |
| 27 dic 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 26 dic 2023 | 18.52 | 19.20 | 18.52 | 19.20 | 18.94 | 1,200 |
| 22 dic 2023 | 19.00 | 19.20 | 19.00 | 19.10 | 18.84 | 2,300 |
| 21 dic 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.11 | - |
| 20 dic 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.11 | - |
| 19 dic 2023 | 19.15 | 19.38 | 19.15 | 19.38 | 19.11 | 300 |
| 18 dic 2023 | 18.04 | 19.17 | 18.04 | 19.17 | 18.91 | 700 |
| 15 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | 200 |
| 14 dic 2023 | 17.90 | 18.50 | 17.90 | 18.50 | 18.25 | 2,000 |
| 13 dic 2023 | 17.55 | 17.90 | 17.55 | 17.90 | 17.65 | 1,100 |
| 12 dic 2023 | 17.55 | 17.55 | 17.49 | 17.54 | 17.30 | 700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.