FVCBankcorp, Inc. (FVCB)
NASDAQ: FVCB · Real-Time Price · USD
18.50
-0.02 (-0.11%)
Aug 10, 2026, 10:48 AM EDT - Market open
FVCBankcorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 18.52 | 18.67 | 18.31 | 18.52 | - | - | 2,337 |
| Aug 7, 2026 | 18.66 | 18.68 | 18.41 | 18.52 | 18.52 | -1.12% | 56,125 |
| Aug 6, 2026 | 19.05 | 19.06 | 18.56 | 18.73 | 18.73 | -1.37% | 49,144 |
| Aug 5, 2026 | 19.04 | 19.08 | 18.94 | 18.99 | 18.99 | -0.21% | 70,715 |
| Aug 4, 2026 | 18.75 | 19.11 | 18.61 | 19.03 | 19.03 | 1.49% | 129,143 |
| Aug 3, 2026 | 18.69 | 19.02 | 18.69 | 18.75 | 18.75 | 0.86% | 160,002 |
| Jul 31, 2026 | 18.31 | 18.59 | 18.07 | 18.59 | 18.59 | 1.03% | 106,165 |
| Jul 30, 2026 | 18.58 | 18.65 | 18.32 | 18.40 | 18.40 | -1.18% | 60,211 |
| Jul 29, 2026 | 18.72 | 18.99 | 18.52 | 18.62 | 18.62 | -0.85% | 77,683 |
| Jul 28, 2026 | 18.23 | 18.83 | 18.19 | 18.78 | 18.78 | 3.02% | 183,636 |
| 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 |
| Jun 25, 2026 | 17.35 | 17.75 | 17.19 | 17.29 | 17.22 | -0.69% | 145,446 |
| Jun 24, 2026 | 17.25 | 17.50 | 17.00 | 17.41 | 17.34 | 0.99% | 233,504 |
| Jun 23, 2026 | 16.88 | 17.24 | 16.87 | 17.24 | 17.17 | 2.25% | 400,329 |
| Jun 22, 2026 | 16.61 | 16.89 | 16.61 | 16.86 | 16.79 | 1.38% | 348,368 |
| Jun 18, 2026 | 16.55 | 16.74 | 16.42 | 16.63 | 16.57 | 1.53% | 378,344 |
| Jun 17, 2026 | 16.62 | 16.76 | 16.31 | 16.38 | 16.32 | -1.44% | 169,056 |
| Jun 16, 2026 | 16.70 | 16.78 | 16.56 | 16.62 | 16.56 | 0.30% | 149,878 |
| Jun 15, 2026 | 16.86 | 16.93 | 16.54 | 16.57 | 16.51 | -1.31% | 258,444 |
| Jun 12, 2026 | 16.74 | 16.87 | 16.69 | 16.79 | 16.72 | 0.60% | 429,806 |
| Jun 11, 2026 | 16.71 | 16.74 | 16.50 | 16.69 | 16.63 | 0.66% | 562,149 |
| Jun 10, 2026 | 16.52 | 16.72 | 16.45 | 16.58 | 16.52 | 0.67% | 407,054 |
| Jun 9, 2026 | 16.42 | 16.78 | 16.40 | 16.47 | 16.41 | 1.04% | 356,396 |
| Jun 8, 2026 | 16.29 | 16.40 | 16.20 | 16.30 | 16.24 | 0.43% | 288,823 |
| Jun 5, 2026 | 16.08 | 16.35 | 16.01 | 16.23 | 16.17 | 1.25% | 295,341 |
| Jun 4, 2026 | 15.84 | 16.20 | 15.84 | 16.03 | 15.97 | 2.36% | 137,522 |
| Jun 3, 2026 | 16.16 | 16.16 | 15.65 | 15.66 | 15.60 | -2.67% | 129,874 |
| Jun 2, 2026 | 15.88 | 16.20 | 15.66 | 16.09 | 16.03 | 2.61% | 311,700 |
| Jun 1, 2026 | 15.71 | 15.79 | 15.53 | 15.68 | 15.62 | -0.63% | 250,618 |
| May 29, 2026 | 15.77 | 15.86 | 15.72 | 15.78 | 15.72 | 0.13% | 116,958 |