FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.10	13.10	13.10	13.10	13.10	-0.76%	-
Feb 19, 2026	13.20	13.20	13.20	13.20	13.20	-1.49%	-
Feb 18, 2026	13.40	13.40	13.40	13.40	13.40	3.88%	-
Feb 17, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	-
Feb 16, 2026	13.00	13.00	13.00	13.00	13.00	1.56%	-
Feb 13, 2026	12.80	12.80	12.80	12.80	12.80	-0.78%	-
Feb 12, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	-
Feb 11, 2026	13.00	13.00	13.00	13.00	13.00	-0.76%	-
Feb 10, 2026	13.10	13.10	13.10	13.10	13.10	-0.76%	-
Feb 9, 2026	13.20	13.20	13.20	13.20	13.20	1.54%	-
Feb 6, 2026	13.00	13.00	13.00	13.00	13.00	-0.76%	-
Feb 5, 2026	13.10	13.10	13.10	13.10	13.10	1.55%	-
Feb 4, 2026	12.90	12.90	12.90	12.90	12.90	-	-
Feb 3, 2026	12.90	12.90	12.90	12.90	12.90	4.88%	-
Feb 2, 2026	12.30	12.30	12.30	12.30	12.30	-	-
Jan 30, 2026	12.30	12.30	12.30	12.30	12.30	1.65%	-
Jan 29, 2026	12.10	12.10	12.10	12.10	12.10	-0.82%	-
Jan 28, 2026	12.20	12.20	12.20	12.20	12.20	-1.61%	-
Jan 27, 2026	12.40	12.40	12.40	12.40	12.40	0.81%	-
Jan 26, 2026	12.30	12.30	12.30	12.30	12.30	-3.91%	-
Jan 23, 2026	12.80	12.80	12.80	12.80	12.75	1.59%	-
Jan 22, 2026	12.60	12.60	12.60	12.60	12.55	6.78%	-
Jan 21, 2026	11.80	11.80	11.80	11.80	11.75	-	-
Jan 20, 2026	11.80	11.80	11.80	11.80	11.75	-0.84%	-
Jan 19, 2026	11.90	11.90	11.90	11.90	11.85	-1.65%	-
Jan 16, 2026	12.10	12.10	12.10	12.10	12.05	2.54%	-
Jan 15, 2026	11.80	11.80	11.80	11.80	11.75	0.85%	-
Jan 14, 2026	11.70	11.70	11.70	11.70	11.65	-	-
Jan 13, 2026	11.70	11.70	11.70	11.70	11.65	-	-
Jan 12, 2026	11.70	11.70	11.70	11.70	11.65	-	-
Jan 9, 2026	11.70	11.70	11.70	11.70	11.65	2.63%	-
Jan 8, 2026	11.40	11.40	11.40	11.40	11.35	0.88%	-
Jan 7, 2026	11.30	11.30	11.30	11.30	11.25	-1.74%	-
Jan 6, 2026	11.50	11.50	11.50	11.50	11.45	-1.71%	-
Jan 5, 2026	11.70	11.70	11.70	11.70	11.65	0.86%	-
Jan 2, 2026	11.60	11.60	11.60	11.60	11.55	0.87%	-
Dec 30, 2025	11.50	11.50	11.50	11.50	11.45	-	-
Dec 29, 2025	11.50	11.50	11.50	11.50	11.45	-	-
Dec 23, 2025	11.50	11.50	11.50	11.50	11.45	-0.86%	-
Dec 22, 2025	11.60	11.60	11.60	11.60	11.55	-0.85%	-
Dec 19, 2025	11.70	11.70	11.70	11.70	11.65	0.86%	-
Dec 18, 2025	11.60	11.60	11.60	11.60	11.55	-0.85%	-
Dec 17, 2025	11.70	11.70	11.70	11.70	11.65	0.86%	-
Dec 16, 2025	11.60	11.60	11.60	11.60	11.55	1.75%	-
Dec 15, 2025	11.40	11.40	11.40	11.40	11.35	2.70%	-
Dec 12, 2025	11.10	11.10	11.10	11.10	11.06	2.78%	-
Dec 11, 2025	10.80	10.80	10.80	10.80	10.76	-0.92%	-
Dec 10, 2025	10.90	10.90	10.90	10.90	10.86	-	-
Dec 9, 2025	10.90	10.90	10.90	10.90	10.86	0.93%	-
Dec 8, 2025	10.80	10.80	10.80	10.80	10.76	-0.92%	-