FVCBankcorp, Inc. (FVCB)
NASDAQ: FVCB · Real-Time Price · USD
10.50
-0.07 (-0.66%)
Apr 1, 2025, 3:47 PM EDT - Market open

FVCBankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202510.5010.5010.4910.50--0.66%16,468
Mar 31, 202510.5110.6610.3310.5710.57-0.84%69,603
Mar 28, 202510.5510.6810.5510.6610.66-0.19%13,724
Mar 27, 202510.3010.6810.2110.6810.682.50%24,949
Mar 26, 202510.1510.4210.1510.4210.423.89%13,448
Mar 25, 202510.4010.4010.0310.0310.03-2.34%20,845
Mar 24, 202510.4410.5710.2210.2710.270.88%39,760
Mar 21, 202510.2910.2910.0710.1810.18-2.49%46,226
Mar 20, 202510.5010.5010.2010.4410.44-1.04%8,971
Mar 19, 202510.2810.5510.2710.5510.552.93%9,535
Mar 18, 202510.2010.2510.0210.2510.251.08%18,628
Mar 17, 202510.4910.4910.1210.1410.14-3.34%11,548
Mar 14, 202510.1010.5010.1010.4910.494.80%9,128
Mar 13, 202510.3110.3210.0010.0110.01-2.91%9,558
Mar 12, 202510.5110.5310.1710.3110.31-1.43%11,424
Mar 11, 202510.8510.8510.1910.4610.462.75%15,163
Mar 10, 202510.6010.6010.1510.1810.18-5.91%11,166
Mar 7, 202510.7210.9010.6610.8210.821.69%16,015
Mar 6, 202510.5510.7010.5110.6410.640.57%21,728
Mar 5, 202510.4810.9910.4810.5810.580.47%27,659
Mar 4, 202511.1611.4410.5310.5310.53-4.96%11,968
Mar 3, 202511.7111.7111.0811.0811.08-6.18%11,565
Feb 28, 202511.6311.8511.5011.8111.811.46%14,670
Feb 27, 202511.2611.6611.2511.6411.642.19%13,855
Feb 26, 202510.8511.4910.8111.3911.394.78%26,784
Feb 25, 202511.0711.2010.8610.8710.87-1.18%40,464
Feb 24, 202511.3111.3110.9011.0011.00-0.45%26,319
Feb 21, 202511.7911.7911.0211.0511.05-5.07%36,160
Feb 20, 202511.7612.0011.5711.6411.64-2.18%22,674
Feb 19, 202511.7212.0811.6911.9011.900.59%22,329
Feb 18, 202512.1512.3411.7611.8311.83-1.83%24,741
Feb 14, 202512.2512.4112.0512.0512.05-1.95%10,062
Feb 13, 202512.4012.4012.0912.2912.290.49%11,777
Feb 12, 202512.2512.4412.2312.2312.23-1.53%14,148
Feb 11, 202512.5012.8912.4212.4212.42-1.66%11,498
Feb 10, 202512.3112.9312.3112.6312.633.36%11,850
Feb 7, 202512.2712.3212.2212.2212.22-3.09%7,208
Feb 6, 202512.5012.7312.4912.6112.611.37%14,124
Feb 5, 202512.1012.5111.7612.4412.444.63%20,837
Feb 4, 202511.8212.0011.7511.8911.89-0.67%7,557
Feb 3, 202511.7612.0811.7011.9711.97-0.83%14,468
Jan 31, 202512.2512.3711.8412.0712.07-2.43%16,230
Jan 30, 202512.3212.6912.0012.3712.370.81%19,065
Jan 29, 202512.4012.4011.8412.2712.27-2.15%9,612
Jan 28, 202512.7512.7512.3412.5412.54-1.42%15,297
Jan 27, 202512.2412.9512.2412.7212.724.69%20,904
Jan 24, 202511.8712.3311.8712.1512.152.36%13,936
Jan 23, 202511.5211.8711.5211.8711.872.33%10,430
Jan 22, 202512.1412.3311.6011.6011.60-5.54%22,924
Jan 21, 202511.9212.4711.9212.2812.283.98%8,800