FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.46	14.93	14.42	14.60	14.60	0.90%	54,448
Mar 18, 2026	14.67	14.87	14.44	14.47	14.47	-2.03%	57,404
Mar 17, 2026	14.94	15.25	14.71	14.77	14.77	-0.61%	73,442
Mar 16, 2026	14.76	15.02	14.76	14.86	14.86	1.36%	52,607
Mar 13, 2026	14.72	14.90	14.55	14.66	14.66	0.27%	46,820
Mar 12, 2026	14.55	14.69	14.31	14.62	14.62	-0.54%	53,531
Mar 11, 2026	14.91	15.02	14.60	14.70	14.70	-2.13%	47,813
Mar 10, 2026	14.91	15.37	14.86	15.02	15.02	0.27%	54,523
Mar 9, 2026	14.76	15.09	14.46	14.98	14.98	0.07%	55,909
Mar 6, 2026	14.80	15.07	14.60	14.97	14.97	-0.86%	61,136
Mar 5, 2026	15.25	15.42	15.03	15.10	15.10	-2.01%	50,468
Mar 4, 2026	15.44	15.53	15.34	15.41	15.41	0.59%	53,922
Mar 3, 2026	15.21	15.42	15.10	15.32	15.32	-0.78%	48,971
Mar 2, 2026	15.27	15.63	15.25	15.44	15.44	-	65,872
Feb 27, 2026	15.53	15.80	15.25	15.44	15.44	-2.03%	63,284
Feb 26, 2026	15.78	15.94	15.57	15.76	15.76	0.32%	77,710
Feb 25, 2026	15.51	15.95	15.38	15.71	15.71	2.21%	60,639
Feb 24, 2026	15.54	15.69	15.34	15.37	15.37	-1.16%	54,452
Feb 23, 2026	15.92	17.94	15.42	15.55	15.55	-1.95%	45,835
Feb 20, 2026	15.79	15.93	15.70	15.86	15.86	0.70%	50,591
Feb 19, 2026	15.86	15.92	15.70	15.75	15.75	-1.01%	29,312
Feb 18, 2026	16.22	16.35	15.86	15.91	15.91	-1.73%	53,659
Feb 17, 2026	15.81	16.24	15.81	16.19	16.19	2.73%	94,471
Feb 13, 2026	15.73	15.92	15.60	15.76	15.76	0.96%	91,094
Feb 12, 2026	15.80	15.96	15.40	15.61	15.61	-0.26%	52,879
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