FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	13.72	13.92	13.69	13.76	13.76	0.15%	11,903
Dec 23, 2025	13.78	13.88	13.65	13.74	13.74	-0.79%	20,846
Dec 22, 2025	13.90	14.01	13.73	13.85	13.85	-0.57%	22,070
Dec 19, 2025	13.99	14.09	13.77	13.93	13.93	-0.50%	51,157
Dec 18, 2025	14.14	14.20	13.89	14.00	14.00	-	58,808
Dec 17, 2025	14.04	14.35	13.91	14.00	14.00	-	43,654
Dec 16, 2025	14.08	14.24	13.97	14.00	14.00	-	54,850
Dec 15, 2025	13.72	14.21	13.72	14.00	14.00	2.19%	48,456
Dec 12, 2025	13.47	13.90	13.35	13.70	13.70	2.62%	77,785
Dec 11, 2025	13.16	13.52	13.16	13.35	13.35	1.91%	112,737
Dec 10, 2025	13.00	13.38	13.00	13.10	13.10	0.85%	198,363
Dec 9, 2025	13.09	13.38	12.97	12.99	12.99	0.23%	27,941
Dec 8, 2025	13.07	13.09	12.82	12.96	12.96	0.08%	15,009
Dec 5, 2025	13.01	13.20	12.95	12.95	12.95	-0.77%	14,988
Dec 4, 2025	13.05	13.15	12.95	13.05	13.05	0.38%	24,024
Dec 3, 2025	12.77	13.03	12.72	13.00	13.00	2.69%	26,691
Dec 2, 2025	12.79	12.87	12.65	12.66	12.66	-	11,824
Dec 1, 2025	12.72	13.01	12.65	12.66	12.66	-0.39%	26,982
Nov 28, 2025	12.80	12.80	12.57	12.71	12.71	-0.39%	11,707
Nov 26, 2025	12.68	12.84	12.58	12.76	12.76	0.39%	109,330
Nov 25, 2025	12.63	12.96	12.63	12.71	12.71	1.76%	19,675
Nov 24, 2025	13.19	13.19	12.44	12.49	12.49	-0.64%	14,166
Nov 21, 2025	12.25	12.66	12.25	12.57	12.57	2.95%	36,323
Nov 20, 2025	12.31	12.44	12.17	12.21	12.21	0.41%	16,303
Nov 19, 2025	12.24	12.39	12.15	12.16	12.16	-0.65%	20,466
Nov 18, 2025	12.59	12.59	12.15	12.24	12.24	0.37%	19,219
Nov 17, 2025	12.74	12.74	12.13	12.20	12.20	-3.06%	26,471
Nov 14, 2025	12.60	12.70	12.50	12.58	12.58	0.16%	113,505
Nov 13, 2025	12.72	12.72	12.50	12.56	12.56	-0.08%	13,587
Nov 12, 2025	12.48	12.76	12.42	12.57	12.57	1.53%	15,849
Nov 11, 2025	12.38	12.42	12.29	12.38	12.38	-0.32%	11,023
Nov 10, 2025	12.36	12.45	12.30	12.42	12.42	0.98%	9,314
Nov 7, 2025	12.27	12.49	12.18	12.30	12.30	0.41%	11,889
Nov 6, 2025	12.21	12.34	12.13	12.25	12.25	-0.65%	10,751
Nov 5, 2025	12.16	12.39	12.06	12.33	12.33	2.15%	15,153
Nov 4, 2025	12.23	12.23	11.93	12.07	12.07	-0.33%	12,390
Nov 3, 2025	12.16	12.37	12.10	12.11	12.11	-0.90%	11,692
Oct 31, 2025	12.30	12.56	12.01	12.22	12.22	-1.05%	13,210
Oct 30, 2025	11.93	12.55	11.90	12.35	12.35	3.09%	24,468
Oct 29, 2025	12.50	12.62	11.83	11.98	11.98	-4.16%	48,910
Oct 28, 2025	12.50	12.94	12.40	12.50	12.50	-0.16%	16,833
Oct 27, 2025	12.90	13.07	12.52	12.52	12.52	-2.49%	15,786
Oct 24, 2025	12.78	13.00	12.48	12.84	12.78	4.73%	21,144
Oct 23, 2025	12.51	12.51	12.25	12.26	12.20	-2.47%	12,982
Oct 22, 2025	12.36	12.77	12.12	12.57	12.51	2.70%	33,534
Oct 21, 2025	12.24	12.24	12.01	12.24	12.18	1.16%	13,570
Oct 20, 2025	12.10	12.15	12.00	12.10	12.04	0.41%	22,999
Oct 17, 2025	12.11	12.42	11.97	12.05	11.99	-0.50%	23,811
Oct 16, 2025	12.63	12.63	12.07	12.11	12.05	-4.95%	18,421
Oct 15, 2025	12.95	12.95	12.61	12.74	12.68	-1.47%	16,470