FVCBankcorp, Inc. (FVCB)
NASDAQ: FVCB · Real-Time Price · USD
12.42
-0.26 (-2.05%)
At close: Oct 7, 2025, 4:00 PM EDT
12.48
+0.06 (0.48%)
After-hours: Oct 7, 2025, 4:10 PM EDT
FVCBankcorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 12.65 | 12.93 | 12.51 | 12.56 | - | -0.95% | 8,307 |
Oct 6, 2025 | 12.65 | 12.94 | 12.51 | 12.68 | 12.68 | - | 30,452 |
Oct 3, 2025 | 12.80 | 12.93 | 12.62 | 12.68 | 12.68 | 0.40% | 27,904 |
Oct 2, 2025 | 12.81 | 13.14 | 12.50 | 12.63 | 12.63 | -1.56% | 22,835 |
Oct 1, 2025 | 12.92 | 12.98 | 12.80 | 12.83 | 12.83 | -1.08% | 16,173 |
Sep 30, 2025 | 12.91 | 13.30 | 12.82 | 12.97 | 12.97 | -0.08% | 29,763 |
Sep 29, 2025 | 13.20 | 13.26 | 12.93 | 12.98 | 12.98 | -1.74% | 25,709 |
Sep 26, 2025 | 13.33 | 13.54 | 13.15 | 13.21 | 13.21 | -0.68% | 18,795 |
Sep 25, 2025 | 13.21 | 13.41 | 13.20 | 13.30 | 13.30 | - | 19,439 |
Sep 24, 2025 | 13.45 | 13.59 | 13.26 | 13.30 | 13.30 | -0.45% | 12,772 |
Sep 23, 2025 | 13.49 | 13.70 | 13.35 | 13.36 | 13.36 | -0.45% | 22,998 |
Sep 22, 2025 | 13.34 | 13.50 | 13.32 | 13.42 | 13.42 | 0.22% | 20,764 |
Sep 19, 2025 | 13.80 | 13.80 | 13.25 | 13.39 | 13.39 | -3.46% | 115,871 |
Sep 18, 2025 | 13.44 | 13.88 | 13.44 | 13.87 | 13.87 | 4.29% | 35,882 |
Sep 17, 2025 | 13.40 | 13.76 | 13.30 | 13.30 | 13.30 | -1.12% | 38,529 |
Sep 16, 2025 | 13.45 | 13.45 | 13.20 | 13.45 | 13.45 | 0.37% | 15,335 |
Sep 15, 2025 | 13.42 | 13.42 | 13.24 | 13.40 | 13.40 | 0.68% | 9,669 |
Sep 12, 2025 | 13.41 | 13.60 | 13.30 | 13.31 | 13.31 | -1.33% | 21,296 |
Sep 11, 2025 | 13.29 | 13.50 | 13.14 | 13.49 | 13.49 | 1.58% | 19,892 |
Sep 10, 2025 | 13.37 | 13.38 | 13.25 | 13.28 | 13.28 | -0.08% | 19,122 |
Sep 9, 2025 | 13.28 | 13.55 | 13.21 | 13.29 | 13.29 | -0.23% | 29,741 |
Sep 8, 2025 | 13.38 | 13.57 | 13.06 | 13.32 | 13.32 | -0.37% | 41,917 |
Sep 5, 2025 | 13.45 | 13.72 | 13.31 | 13.37 | 13.37 | -1.18% | 14,625 |
Sep 4, 2025 | 13.55 | 13.70 | 13.40 | 13.53 | 13.53 | 0.45% | 28,589 |
Sep 3, 2025 | 13.51 | 13.58 | 13.35 | 13.47 | 13.47 | -0.30% | 29,356 |
Sep 2, 2025 | 13.51 | 13.66 | 13.50 | 13.51 | 13.51 | -0.41% | 26,814 |
Aug 29, 2025 | 13.59 | 13.73 | 13.51 | 13.57 | 13.57 | 0.11% | 29,030 |
Aug 28, 2025 | 13.64 | 13.65 | 13.46 | 13.55 | 13.55 | -0.66% | 21,053 |
Aug 27, 2025 | 13.66 | 13.72 | 13.50 | 13.64 | 13.64 | 0.37% | 261,785 |
Aug 26, 2025 | 13.25 | 13.74 | 13.17 | 13.59 | 13.59 | 2.10% | 37,868 |
Aug 25, 2025 | 13.52 | 13.60 | 13.15 | 13.31 | 13.31 | -2.20% | 48,440 |
Aug 22, 2025 | 13.09 | 13.66 | 13.04 | 13.61 | 13.61 | 5.26% | 52,521 |
Aug 21, 2025 | 13.00 | 13.09 | 12.91 | 12.93 | 12.93 | -0.96% | 10,746 |
Aug 20, 2025 | 13.08 | 13.08 | 12.95 | 13.06 | 13.06 | 0.23% | 15,767 |
Aug 19, 2025 | 12.98 | 13.15 | 12.90 | 13.03 | 13.03 | 1.44% | 22,174 |
Aug 18, 2025 | 12.81 | 13.21 | 12.70 | 12.84 | 12.84 | 0.08% | 25,399 |
Aug 15, 2025 | 13.17 | 13.24 | 12.74 | 12.83 | 12.83 | -2.21% | 49,840 |
Aug 14, 2025 | 13.01 | 13.39 | 12.90 | 13.12 | 13.12 | -0.30% | 18,970 |
Aug 13, 2025 | 13.15 | 13.27 | 12.92 | 13.16 | 13.16 | 1.08% | 30,284 |
Aug 12, 2025 | 12.50 | 13.08 | 12.50 | 13.02 | 13.02 | 4.83% | 36,623 |
Aug 11, 2025 | 12.27 | 12.47 | 12.25 | 12.42 | 12.42 | 1.14% | 28,422 |
Aug 8, 2025 | 12.39 | 12.50 | 12.28 | 12.28 | 12.28 | -0.65% | 23,002 |
Aug 7, 2025 | 12.51 | 12.63 | 12.27 | 12.36 | 12.36 | -0.72% | 19,702 |
Aug 6, 2025 | 12.44 | 12.63 | 12.40 | 12.45 | 12.45 | -0.24% | 19,001 |
Aug 5, 2025 | 12.60 | 12.69 | 12.27 | 12.48 | 12.48 | -0.32% | 29,941 |
Aug 4, 2025 | 12.53 | 12.79 | 12.43 | 12.52 | 12.52 | 0.24% | 35,290 |
Aug 1, 2025 | 12.68 | 12.69 | 12.36 | 12.49 | 12.49 | -2.50% | 48,978 |
Jul 31, 2025 | 12.83 | 13.00 | 12.66 | 12.81 | 12.81 | -0.39% | 41,232 |
Jul 30, 2025 | 13.09 | 13.22 | 12.71 | 12.86 | 12.86 | -1.08% | 43,214 |
Jul 29, 2025 | 13.25 | 13.26 | 13.00 | 13.00 | 13.00 | -1.14% | 25,209 |