FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.77	15.86	15.72	15.78	15.78	0.13%	116,884
May 28, 2026	15.80	15.81	15.59	15.76	15.76	-0.25%	85,894
May 27, 2026	15.88	15.97	15.63	15.80	15.80	-0.50%	171,325
May 26, 2026	15.77	15.89	15.72	15.88	15.88	1.08%	123,522
May 22, 2026	15.82	15.90	15.70	15.71	15.71	-0.25%	134,673
May 21, 2026	15.55	15.76	15.35	15.75	15.75	0.64%	202,051
May 20, 2026	15.54	15.76	15.40	15.65	15.65	1.56%	340,761
May 19, 2026	15.41	15.52	15.25	15.41	15.41	-0.39%	572,550
May 18, 2026	15.31	15.70	15.31	15.47	15.47	1.05%	334,061
May 15, 2026	15.48	15.52	15.27	15.31	15.31	-1.54%	86,304
May 14, 2026	15.42	15.60	15.42	15.55	15.55	1.17%	135,829
May 13, 2026	15.55	15.55	15.33	15.37	15.37	-0.77%	96,813
May 12, 2026	15.53	15.62	15.35	15.49	15.49	-0.64%	125,682
May 11, 2026	15.76	16.12	15.51	15.59	15.59	-1.08%	144,075
May 8, 2026	15.93	15.93	15.68	15.76	15.76	-0.32%	107,045
May 7, 2026	15.88	16.01	15.73	15.81	15.81	-0.32%	333,955
May 6, 2026	15.88	16.01	15.75	15.86	15.86	0.70%	258,910
May 5, 2026	15.81	15.84	15.68	15.75	15.75	0.45%	365,102
May 4, 2026	15.80	15.89	15.60	15.68	15.68	-0.63%	196,585
May 1, 2026	15.68	15.86	15.42	15.78	15.78	0.77%	208,167
Apr 30, 2026	15.52	15.80	15.44	15.66	15.66	0.58%	116,203
Apr 29, 2026	15.71	15.98	15.41	15.57	15.57	-1.27%	183,461
Apr 28, 2026	15.78	16.20	15.72	15.77	15.77	0.19%	252,008
Apr 27, 2026	15.75	15.98	15.60	15.74	15.74	0.77%	280,834
Apr 24, 2026	15.61	15.91	15.31	15.69	15.62	0.06%	102,915
Apr 23, 2026	15.72	18.41	15.56	15.68	15.61	-0.32%	126,653
Apr 22, 2026	15.71	16.24	15.60	15.73	15.66	1.88%	182,678
Apr 21, 2026	15.60	15.69	15.29	15.44	15.37	-1.09%	98,587
Apr 20, 2026	15.51	15.77	15.51	15.61	15.54	0.39%	175,439
Apr 17, 2026	15.53	15.89	15.50	15.55	15.48	1.37%	186,217
Apr 16, 2026	15.35	15.87	15.20	15.34	15.27	-0.45%	129,191
Apr 15, 2026	15.41	15.70	15.33	15.41	15.34	-0.45%	98,152
Apr 14, 2026	15.52	15.89	15.26	15.48	15.41	-	193,493
Apr 13, 2026	15.44	15.54	15.38	15.48	15.41	-	123,822
Apr 10, 2026	15.68	15.78	15.44	15.48	15.41	-0.77%	134,425
Apr 9, 2026	15.46	15.71	15.35	15.60	15.53	0.65%	202,563
Apr 8, 2026	15.72	15.88	15.46	15.50	15.43	1.57%	112,315
Apr 7, 2026	15.21	15.37	15.10	15.26	15.19	-0.07%	152,384
Apr 6, 2026	15.19	15.34	15.06	15.27	15.20	0.39%	133,032
Apr 2, 2026	15.01	15.25	14.92	15.21	15.14	0.07%	65,411
Apr 1, 2026	15.19	15.34	15.16	15.20	15.13	0.07%	58,898
Mar 31, 2026	15.08	15.54	14.95	15.19	15.12	1.20%	52,749
Mar 30, 2026	15.08	15.12	14.94	15.01	14.94	0.54%	66,340
Mar 27, 2026	15.05	15.05	14.89	14.93	14.86	-0.47%	30,985
Mar 26, 2026	15.05	15.19	14.96	15.00	14.93	-1.25%	54,596
Mar 25, 2026	15.18	15.23	15.00	15.19	15.12	0.60%	41,604
Mar 24, 2026	15.00	15.18	15.00	15.10	15.03	0.20%	50,759
Mar 23, 2026	14.99	15.16	14.80	15.07	15.00	2.87%	143,918
Mar 20, 2026	14.72	14.72	14.52	14.65	14.58	0.34%	108,112
Mar 19, 2026	14.46	14.93	14.42	14.60	14.53	0.90%	55,303