Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	FMBM	15.44	15.95	15.44	15.95	0.55	854	5	15.55	16.40
2024-04-30	Q	FMBM	15.30	15.40	15.15	15.40		1,572	17	15.08	16.40
2024-04-29	Q	FMBM	15.40	15.40	15.40	15.40		10	1	15.25	15.40
2024-04-26	Q	FMBM	15.31	15.40	15.31	15.40		363	6	15.25	15.40
2024-04-25	Q	FMBM	15.55	15.55	15.40	15.40	-0.10	975	7	15.30	15.40
2024-04-24	Q	FMBM	15.50	15.50	15.50	15.50		10	1	15.30	16.00
2024-04-23	Q	FMBM	15.54	15.6082	15.50	15.50	-0.03	1,400	8	15.30	16.00
2024-04-22	Q	FMBM	15.55	15.55	15.53	15.53	-0.47	700	3	15.53	16.00
2024-04-19	Q	FMBM	15.56	16.00	15.56	16.00	0.20	929	4	15.53	16.00
2024-04-18	Q	FMBM	15.80	15.80	15.80	15.80	-0.09	253	3	15.53	16.00
2024-04-17	Q	FMBM	15.74	15.99	15.74	15.89	-0.10	500	4	15.55	16.10
2024-04-16	Q	FMBM	16.00	16.00	15.74	15.99	-0.01	2,215	7	15.55	16.00
2024-04-15	Q	FMBM	16.00	16.00	16.00	16.00	-0.05	2,007	4	15.55	16.50
2024-04-12	Q	FMBM	16.05	16.05	16.05	16.05		100	2	15.74	16.10
2024-04-11	Q	FMBM	15.74	16.05	15.74	16.05	0.01	510	6	15.55	16.50
2024-04-10	Q	FMBM	16.04	16.30	15.74	16.04	-0.26	2,512	26	15.53	16.10
2024-04-09	Q	FMBM	16.30	16.30	16.30	16.30	0.08	101	2	16.00	17.68
2024-04-08	Q	FMBM	16.22	16.22	16.22	16.22		3	1	16.00	17.68
2024-04-05	Q	FMBM	16.22	16.22	16.22	16.22		1	1	16.03	16.89
2024-04-04	Q	FMBM	16.22	16.22	16.22	16.22	0.12	1,030	6	16.02	16.89
2024-04-03	Q	FMBM	16.22	16.22	16.10	16.10	-0.12	1,895	9	16.00	17.68
2024-04-02	Q	FMBM	16.24	16.24	16.22	16.22	-0.75	1,303	12	16.00	17.68
2024-04-01	Q	FMBM	16.73	16.99	16.25	16.97	-0.23	1,766	13	16.00	17.68
2024-03-29	Q	FMBM	17.00	17.20	17.00	17.20		0	0
2024-03-28	Q	FMBM	17.00	17.20	17.00	17.20		300	4	16.70	17.50
2024-03-27	Q	FMBM				17.20				16.70	17.00
2024-03-26	Q	FMBM	17.20	17.20	17.20	17.20		5	1	16.65	17.00
2024-03-25	Q	FMBM	17.25	17.25	16.66	17.20	-0.05	1,064	7	16.65	17.00
2024-03-22	Q	FMBM	17.01	17.25	16.80	17.25	-0.01	2,808	14	16.60	17.25
2024-03-21	Q	FMBM	17.02	17.26	16.99	17.26		1,532	18	16.95	17.50
2024-03-20	Q	FMBM	17.11	17.26	17.00	17.26	-0.09	2,904	17	16.25	17.26
2024-03-19	Q	FMBM	17.4999	17.4999	17.35	17.35	-0.34	923	5	17.10	17.70
2024-03-18	Q	FMBM				17.69				17.00	18.90
2024-03-15	Q	FMBM	17.03	17.69	17.03	17.69		430	3	17.00	17.70
2024-03-14	Q	FMBM	17.32	17.69	17.01	17.69		2,700	19	17.00	18.90
2024-03-13	Q	FMBM	17.67	17.69	17.30	17.69		4,310	19	17.30	17.70
2024-03-12	Q	FMBM	17.77	18.00	17.67	17.69	0.01	2,254	10	17.66	18.25
2024-03-11	Q	FMBM	17.70	17.77	17.68	17.68	-0.10	700	3	17.66	18.00
2024-03-08	Q	FMBM	17.78	17.78	17.78	17.78		10	1	17.66	18.00
2024-03-07	Q	FMBM	17.78	17.78	17.78	17.78		10	1	17.00	18.00
2024-03-06	Q	FMBM	17.30	17.78	17.29	17.78	0.18	919	6	17.00	18.00
2024-03-05	Q	FMBM	17.32	17.60	17.25	17.60	0.20	3,400	15	17.00	18.00
2024-03-04	Q	FMBM	17.60	17.60	17.40	17.40	-0.29	6,039	18	17.31	17.78
2024-03-01	Q	FMBM	17.99	17.99	17.55	17.69	-0.309	6,395	41	17.50	18.75
2024-02-29	Q	FMBM	18.12	18.13	17.57	17.999	-0.091	2,318	15	17.55	18.73
2024-02-28	Q	FMBM	18.00	18.35	17.65	18.09	0.09	5,136	31	17.50	18.73
2024-02-27	Q	FMBM	18.49	18.99	17.80	18.00	-0.48	33,764	32	17.95	18.75
2024-02-26	Q	FMBM	18.02	18.48	18.02	18.48	-0.01	510	3	17.85	18.91
2024-02-23	Q	FMBM				18.49				17.85	18.91
2024-02-22	Q	FMBM	18.01	18.49	18.00	18.49	0.05	2,671	8	17.85	18.91
2024-02-21	Q	FMBM	18.01	18.46	17.85	18.44	-0.05	3,566	11	17.85	18.91
2024-02-20	Q	FMBM	18.49	18.49	17.85	18.49		2,752	10	17.85	18.91
2024-02-19	Q	FMBM	18.03	18.49	18.00	18.49		0	0
2024-02-16	Q	FMBM	18.03	18.49	18.00	18.49		2,898	17	17.85	18.91
2024-02-15	Q	FMBM	18.01	18.49	18.01	18.49	-0.41	622	6	17.76	18.50
2024-02-14	Q	FMBM				18.90				17.76	19.95
2024-02-13	Q	FMBM				18.90				17.76	19.95
2024-02-12	Q	FMBM	18.50	18.90	18.50	18.90	0.40	1,100	7	17.90	19.15
2024-02-09	Q	FMBM				18.50				17.90	19.15
2024-02-08	Q	FMBM	18.00	18.50	17.90	18.50	-0.39	3,910	20	17.85	19.15
2024-02-07	Q	FMBM	19.00	19.00	17.85	18.89	-0.10	6,179	27	17.85	19.20
2024-02-06	Q	FMBM	18.73	18.99	18.71	18.99	-0.01	3,151	10	18.70	19.20
2024-02-05	Q	FMBM				19.00				18.70	19.20
2024-02-02	Q	FMBM	19.00	19.00	19.00	19.00	-0.14	200	1	18.70	19.20