FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	17.79	17.79	17.76	17.79	-	-	103
Oct 2, 2026	17.69	18.04	17.60	17.79	17.79	1.08%	73,976
Oct 1, 2026	17.41	17.60	17.25	17.60	17.60	0.98%	53,893
Sep 30, 2026	17.58	17.72	17.36	17.43	17.43	-0.91%	50,560
Sep 29, 2026	17.89	17.92	17.33	17.59	17.59	-0.90%	79,831
Sep 28, 2026	17.88	17.89	17.67	17.75	17.75	-1.28%	45,299
Sep 25, 2026	17.96	18.03	17.79	17.98	17.98	1.07%	68,154
Sep 24, 2026	17.73	17.91	17.32	17.79	17.79	0.62%	59,417
Sep 23, 2026	18.08	18.08	17.64	17.68	17.68	-2.21%	55,365
Sep 22, 2026	18.10	18.23	17.92	18.08	18.08	-0.22%	59,581
Sep 21, 2026	17.99	18.14	17.99	18.12	18.12	0.61%	80,190
Sep 18, 2026	18.03	18.15	17.61	18.01	18.01	-0.72%	182,670
Sep 17, 2026	18.25	18.33	18.07	18.14	18.14	0.33%	69,486
Sep 16, 2026	18.56	18.57	17.93	18.08	18.08	-2.32%	109,738
Sep 15, 2026	18.49	18.58	18.41	18.51	18.51	0.33%	87,903
Sep 14, 2026	18.47	18.57	18.34	18.45	18.45	-0.11%	50,643
Sep 11, 2026	18.61	18.61	18.39	18.47	18.47	0.22%	63,310
Sep 10, 2026	18.29	18.58	18.07	18.43	18.43	0.77%	50,441
Sep 9, 2026	18.22	18.49	18.09	18.29	18.29	-0.54%	62,234
Sep 8, 2026	18.60	18.67	18.21	18.39	18.39	-1.76%	61,083
Sep 4, 2026	18.37	18.77	18.37	18.72	18.72	1.55%	38,949
Sep 3, 2026	18.32	18.57	18.10	18.44	18.44	0.24%	68,639
Sep 2, 2026	18.11	18.50	17.83	18.39	18.39	1.60%	101,592
Sep 1, 2026	18.21	18.42	17.98	18.10	18.10	-0.88%	48,836
Aug 31, 2026	18.20	18.33	17.92	18.26	18.26	-0.05%	62,920
Aug 28, 2026	18.32	18.39	17.91	18.27	18.27	-0.27%	42,053
Aug 27, 2026	18.00	18.32	17.75	18.32	18.32	0.99%	64,757
Aug 26, 2026	18.39	18.45	18.11	18.14	18.14	-1.47%	118,319
Aug 25, 2026	18.52	18.67	18.38	18.41	18.41	-0.70%	40,877
Aug 24, 2026	18.57	18.82	18.34	18.54	18.54	-0.22%	69,522
Aug 21, 2026	18.63	18.78	18.48	18.58	18.58	0.27%	129,661
Aug 20, 2026	18.22	18.57	18.06	18.53	18.53	1.15%	59,612
Aug 19, 2026	18.95	18.95	18.31	18.32	18.32	-2.86%	67,812
Aug 18, 2026	18.81	18.98	18.68	18.86	18.86	0.64%	57,948
Aug 17, 2026	18.74	19.03	18.60	18.74	18.74	-0.21%	88,921
Aug 14, 2026	18.81	18.89	18.77	18.78	18.78	-0.27%	44,064
Aug 13, 2026	18.81	18.98	18.74	18.83	18.83	0.53%	46,742
Aug 12, 2026	18.65	18.88	18.65	18.73	18.73	0.70%	47,356
Aug 11, 2026	18.52	18.66	18.49	18.60	18.60	0.43%	35,317
Aug 10, 2026	18.39	18.64	18.12	18.52	18.52	-	59,992
Aug 7, 2026	18.66	18.68	18.41	18.52	18.52	-1.12%	56,126
Aug 6, 2026	19.05	19.06	18.56	18.73	18.73	-1.37%	49,145
Aug 5, 2026	19.04	19.08	18.94	18.99	18.99	-0.21%	107,335
Aug 4, 2026	18.75	19.11	18.61	19.03	19.03	1.49%	165,941
Aug 3, 2026	18.69	19.02	18.69	18.75	18.75	0.86%	196,800
Jul 31, 2026	18.31	18.59	18.07	18.59	18.59	1.03%	145,282
Jul 30, 2026	18.58	18.65	18.32	18.40	18.40	-1.18%	60,500
Jul 29, 2026	18.72	18.99	18.52	18.62	18.62	-0.85%	79,632
Jul 28, 2026	18.23	18.83	18.19	18.78	18.78	3.02%	184,613
Jul 27, 2026	17.98	18.28	17.55	18.23	18.23	1.67%	156,153