FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.32	17.61	17.10	17.54	17.54	1.45%	567,514
Jun 25, 2026	17.35	17.75	17.19	17.29	17.29	-0.69%	139,867
Jun 24, 2026	17.25	17.50	17.00	17.41	17.41	0.99%	233,490
Jun 23, 2026	16.88	17.24	16.87	17.24	17.24	2.25%	400,329
Jun 22, 2026	16.61	16.89	16.61	16.86	16.86	1.38%	348,336
Jun 18, 2026	16.55	16.74	16.42	16.63	16.63	1.53%	376,483
Jun 17, 2026	16.62	16.76	16.31	16.38	16.38	-1.44%	169,056
Jun 16, 2026	16.70	16.78	16.56	16.62	16.62	0.30%	149,735
Jun 15, 2026	16.86	16.93	16.54	16.57	16.57	-1.31%	241,939
Jun 12, 2026	16.74	16.87	16.69	16.79	16.79	0.60%	418,681
Jun 11, 2026	16.71	16.74	16.50	16.69	16.69	0.66%	560,892
Jun 10, 2026	16.52	16.72	16.45	16.58	16.58	0.67%	407,054
Jun 9, 2026	16.42	16.78	16.40	16.47	16.47	1.04%	351,858
Jun 8, 2026	16.29	16.40	16.20	16.30	16.30	0.43%	288,823
Jun 5, 2026	16.08	16.35	16.01	16.23	16.23	1.25%	287,141
Jun 4, 2026	15.84	16.20	15.84	16.03	16.03	2.36%	137,522
Jun 3, 2026	16.16	16.16	15.65	15.66	15.66	-2.67%	129,858
Jun 2, 2026	15.88	16.20	15.66	16.09	16.09	2.61%	309,743
Jun 1, 2026	15.71	15.79	15.53	15.68	15.68	-0.63%	250,618
May 29, 2026	15.77	15.86	15.72	15.78	15.78	0.13%	116,884
May 28, 2026	15.80	15.81	15.59	15.76	15.76	-0.25%	85,894
May 27, 2026	15.88	15.97	15.63	15.80	15.80	-0.50%	171,325
May 26, 2026	15.77	15.89	15.72	15.88	15.88	1.08%	123,522
May 22, 2026	15.82	15.90	15.70	15.71	15.71	-0.25%	134,673
May 21, 2026	15.55	15.76	15.35	15.75	15.75	0.64%	202,051
May 20, 2026	15.54	15.76	15.40	15.65	15.65	1.56%	340,761
May 19, 2026	15.41	15.52	15.25	15.41	15.41	-0.39%	572,550
May 18, 2026	15.31	15.70	15.31	15.47	15.47	1.05%	334,061
May 15, 2026	15.48	15.52	15.27	15.31	15.31	-1.54%	86,304
May 14, 2026	15.42	15.60	15.42	15.55	15.55	1.17%	135,829
May 13, 2026	15.55	15.55	15.33	15.37	15.37	-0.77%	96,813
May 12, 2026	15.53	15.62	15.35	15.49	15.49	-0.64%	125,682
May 11, 2026	15.76	16.12	15.51	15.59	15.59	-1.08%	144,075
May 8, 2026	15.93	15.93	15.68	15.76	15.76	-0.32%	107,045
May 7, 2026	15.88	16.01	15.73	15.81	15.81	-0.32%	333,955
May 6, 2026	15.88	16.01	15.75	15.86	15.86	0.70%	258,910
May 5, 2026	15.81	15.84	15.68	15.75	15.75	0.45%	365,102
May 4, 2026	15.80	15.89	15.60	15.68	15.68	-0.63%	196,585
May 1, 2026	15.68	15.86	15.42	15.78	15.78	0.77%	208,167
Apr 30, 2026	15.52	15.80	15.44	15.66	15.66	0.58%	116,203
Apr 29, 2026	15.71	15.98	15.41	15.57	15.57	-1.27%	183,461
Apr 28, 2026	15.78	16.20	15.72	15.77	15.77	0.19%	252,008
Apr 27, 2026	15.75	15.98	15.60	15.74	15.74	0.77%	280,834
Apr 24, 2026	15.61	15.91	15.31	15.69	15.62	0.06%	102,915
Apr 23, 2026	15.72	18.41	15.56	15.68	15.61	-0.32%	126,653
Apr 22, 2026	15.71	16.24	15.60	15.73	15.66	1.88%	182,678
Apr 21, 2026	15.60	15.69	15.29	15.44	15.37	-1.09%	98,587
Apr 20, 2026	15.51	15.77	15.51	15.61	15.54	0.39%	175,439
Apr 17, 2026	15.53	15.89	15.50	15.55	15.48	1.37%	186,217
Apr 16, 2026	15.35	15.87	15.20	15.34	15.27	-0.45%	129,191