FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.91	16.00	15.61	15.65	15.65	-0.89%	44,164
Feb 10, 2026	15.98	16.02	15.79	15.79	15.79	-1.00%	35,784
Feb 9, 2026	15.98	16.23	15.73	15.95	15.95	-0.25%	70,327
Feb 6, 2026	15.92	16.34	15.80	15.99	15.99	1.72%	81,517
Feb 5, 2026	15.89	15.89	15.61	15.72	15.72	-0.25%	62,012
Feb 4, 2026	15.75	15.97	15.62	15.76	15.76	1.03%	45,082
Feb 3, 2026	15.55	15.88	15.47	15.60	15.60	0.58%	40,643
Feb 2, 2026	15.20	15.64	15.10	15.51	15.51	2.44%	84,493
Jan 30, 2026	15.12	15.20	15.00	15.14	15.14	-0.13%	44,722
Jan 29, 2026	14.93	15.20	14.84	15.16	15.16	2.16%	29,821
Jan 28, 2026	14.92	15.17	14.71	14.84	14.84	-0.54%	25,233
Jan 27, 2026	15.11	15.14	14.80	14.92	14.92	-0.60%	24,558
Jan 26, 2026	14.93	15.30	14.80	15.01	15.01	0.74%	17,815
Jan 23, 2026	15.09	15.40	14.85	14.90	14.84	-2.80%	37,176
Jan 22, 2026	15.10	15.35	15.05	15.33	15.27	1.52%	55,667
Jan 21, 2026	14.20	15.32	14.20	15.10	15.04	7.02%	53,965
Jan 20, 2026	14.21	14.37	14.11	14.11	14.05	-1.40%	21,478
Jan 16, 2026	14.30	14.50	14.27	14.31	14.25	-0.14%	31,535
Jan 15, 2026	14.05	14.46	14.05	14.33	14.27	1.78%	23,163
Jan 14, 2026	14.04	14.09	13.97	14.08	14.02	0.21%	19,369
Jan 13, 2026	13.95	14.13	13.91	14.05	13.99	0.57%	22,789
Jan 12, 2026	13.95	14.31	13.87	13.97	13.91	-0.71%	61,852
Jan 9, 2026	14.07	14.24	13.94	14.07	14.01	0.64%	24,597
Jan 8, 2026	13.60	14.12	13.60	13.98	13.92	2.57%	35,621
Jan 7, 2026	13.53	14.00	13.38	13.63	13.58	0.29%	29,720
Jan 6, 2026	13.80	13.85	13.57	13.59	13.54	-1.74%	33,961
Jan 5, 2026	13.95	14.24	13.82	13.83	13.77	-0.93%	68,933
Jan 2, 2026	13.97	14.13	13.75	13.96	13.90	0.36%	23,986
Dec 31, 2025	13.98	14.00	13.85	13.91	13.85	0.22%	20,318
Dec 30, 2025	13.90	14.17	13.88	13.88	13.82	-0.43%	62,935
Dec 29, 2025	13.94	14.05	13.90	13.94	13.88	0.29%	15,773
Dec 26, 2025	13.82	14.02	13.82	13.90	13.84	1.02%	10,514
Dec 24, 2025	13.72	13.92	13.69	13.76	13.70	0.15%	11,903
Dec 23, 2025	13.78	13.88	13.65	13.74	13.68	-0.79%	20,846
Dec 22, 2025	13.90	14.01	13.73	13.85	13.79	-0.57%	22,070
Dec 19, 2025	13.99	14.09	13.77	13.93	13.87	-0.50%	51,157
Dec 18, 2025	14.14	14.20	13.89	14.00	13.94	-	61,934
Dec 17, 2025	14.04	14.35	13.91	14.00	13.94	-	43,654
Dec 16, 2025	14.08	14.24	13.97	14.00	13.94	-	54,850
Dec 15, 2025	13.72	14.21	13.72	14.00	13.94	2.19%	48,456
Dec 12, 2025	13.47	13.90	13.35	13.70	13.64	2.62%	77,785
Dec 11, 2025	13.16	13.52	13.16	13.35	13.30	1.91%	112,737
Dec 10, 2025	13.00	13.38	13.00	13.10	13.05	0.85%	198,363
Dec 9, 2025	13.09	13.38	12.97	12.99	12.94	0.23%	27,945
Dec 8, 2025	13.07	13.09	12.82	12.96	12.91	0.08%	15,009
Dec 5, 2025	13.01	13.20	12.95	12.95	12.90	-0.77%	14,988
Dec 4, 2025	13.05	13.15	12.95	13.05	13.00	0.38%	24,028
Dec 3, 2025	12.77	13.03	12.72	13.00	12.95	2.69%	26,691
Dec 2, 2025	12.79	12.87	12.65	12.66	12.61	-	11,828
Dec 1, 2025	12.72	13.01	12.65	12.66	12.61	-0.39%	26,982