FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.37	18.77	18.37	18.72	18.72	1.55%	36,949
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
Jul 24, 2026	17.71	18.23	17.66	18.00	17.93	1.93%	92,521
Jul 23, 2026	17.60	17.77	17.28	17.66	17.59	-0.90%	102,400
Jul 22, 2026	17.81	18.13	17.46	17.82	17.75	0.11%	166,535
Jul 21, 2026	17.44	17.81	17.44	17.80	17.73	1.48%	96,766
Jul 20, 2026	17.77	17.96	17.50	17.54	17.47	-1.57%	86,197
Jul 17, 2026	18.14	18.37	17.63	17.82	17.75	-2.14%	104,357
Jul 16, 2026	17.73	18.32	17.67	18.21	18.14	2.88%	135,582
Jul 15, 2026	17.45	17.93	17.42	17.70	17.63	1.20%	101,622
Jul 14, 2026	17.52	17.73	17.27	17.49	17.42	-0.40%	138,032
Jul 13, 2026	17.26	17.59	17.25	17.56	17.49	1.44%	120,364
Jul 10, 2026	17.22	17.86	17.12	17.31	17.24	-0.06%	65,210
Jul 9, 2026	17.02	17.32	16.75	17.32	17.25	1.82%	76,598
Jul 8, 2026	17.17	17.44	16.82	17.01	16.94	-1.45%	151,036
Jul 7, 2026	17.39	17.65	17.08	17.26	17.19	-0.63%	147,698
Jul 6, 2026	17.43	17.65	17.30	17.37	17.30	-0.57%	98,964
Jul 2, 2026	17.91	17.97	17.39	17.47	17.40	-2.35%	113,954
Jul 1, 2026	17.44	17.91	17.44	17.89	17.82	2.23%	200,310
Jun 30, 2026	17.34	17.55	17.34	17.50	17.43	0.23%	106,412
Jun 29, 2026	17.48	17.53	17.28	17.46	17.39	-0.46%	189,160
Jun 26, 2026	17.32	17.61	17.10	17.54	17.47	1.45%	574,685