Skip to main content
logo
FVCBankcorp, Inc. (FVCB)
NASDAQ: FVCB · Real-Time Price · USD
16.81
-0.06 (-0.36%)
At close: Nov 2, 2026, 4:00 PM EST
16.81
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:10 PM EST

FVCBankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202616.9717.3016.7616.8116.81-0.36%131,160
Oct 30, 202616.9717.1416.6216.8716.87-1.00%72,804
Oct 29, 202617.3217.3416.9017.0417.04-0.41%84,787
Oct 28, 202617.0117.2416.7717.1117.110.82%79,406
Oct 27, 202617.1617.2216.8816.9716.97-0.35%107,446
Oct 26, 202617.1317.4016.5617.0317.03-143,752
Oct 23, 202617.7817.7816.7217.1017.03-5.73%156,652
Oct 22, 202617.6118.2317.5318.1418.073.01%121,808
Oct 21, 202617.7717.8017.5717.6117.54-0.68%104,220
Oct 20, 202617.6418.1117.4917.7317.661.37%77,100
Oct 19, 202617.4217.6817.3617.4917.42-0.06%74,332
Oct 16, 202617.5717.8017.4717.5017.43-0.17%64,802
Oct 15, 202617.4817.6217.4017.5317.460.81%54,761
Oct 14, 202617.2317.5717.1117.3917.32-0.57%82,951
Oct 13, 202617.6017.7917.3617.4917.42-0.29%80,798
Oct 12, 202617.3117.6117.3117.5417.470.98%48,543
Oct 9, 202617.5017.5017.3017.3717.30-1.08%31,277
Oct 8, 202617.4517.5617.2717.5617.490.52%48,781
Oct 7, 202617.3617.5317.1717.4717.40-0.74%64,304
Oct 6, 202617.7617.9017.5817.6017.53-0.56%34,538
Oct 5, 202617.7617.8017.6317.7017.63-0.51%53,524
Oct 2, 202617.6918.0417.6017.7917.721.08%73,992
Oct 1, 202617.4117.6017.2517.6017.530.98%53,893
Sep 30, 202617.5817.7217.3617.4317.36-0.91%50,560
Sep 29, 202617.8917.9217.3317.5917.52-0.90%79,831
Sep 28, 202617.8817.8917.6717.7517.68-1.28%45,299
Sep 25, 202617.9618.0317.7917.9817.911.07%68,154
Sep 24, 202617.7317.9117.3217.7917.720.62%59,417
Sep 23, 202618.0818.0817.6417.6817.61-2.21%55,365
Sep 22, 202618.1018.2317.9218.0818.01-0.22%59,581
Sep 21, 202617.9918.1417.9918.1218.050.61%80,190
Sep 18, 202618.0318.1517.6118.0117.94-0.72%182,670
Sep 17, 202618.2518.3318.0718.1418.070.33%69,486
Sep 16, 202618.5618.5717.9318.0818.01-2.32%109,738
Sep 15, 202618.4918.5818.4118.5118.430.33%87,903
Sep 14, 202618.4718.5718.3418.4518.37-0.11%50,643
Sep 11, 202618.6118.6118.3918.4718.390.22%63,310
Sep 10, 202618.2918.5818.0718.4318.350.77%50,441
Sep 9, 202618.2218.4918.0918.2918.22-0.54%62,234
Sep 8, 202618.6018.6718.2118.3918.31-1.76%61,083
Sep 4, 202618.3718.7718.3718.7218.641.55%38,949
Sep 3, 202618.3218.5718.1018.4418.360.24%68,639
Sep 2, 202618.1118.5017.8318.3918.311.60%101,592
Sep 1, 202618.2118.4217.9818.1018.03-0.88%48,836
Aug 31, 202618.2018.3317.9218.2618.19-0.05%62,920
Aug 28, 202618.3218.3917.9118.2718.20-0.27%42,053
Aug 27, 202618.0018.3217.7518.3218.250.99%64,757
Aug 26, 202618.3918.4518.1118.1418.07-1.47%118,319
Aug 25, 202618.5218.6718.3818.4118.33-0.70%40,877
Aug 24, 202618.5718.8218.3418.5418.46-0.22%69,522