FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	13.34	13.39	12.90	13.15	13.15	-0.98%	60,381
Jul 25, 2025	13.17	13.51	13.03	13.28	13.22	0.23%	30,076
Jul 24, 2025	13.56	13.73	13.23	13.25	13.19	-3.50%	39,794
Jul 23, 2025	13.99	13.99	13.60	13.73	13.67	0.40%	44,833
Jul 22, 2025	13.33	13.96	13.20	13.68	13.61	3.29%	51,112
Jul 21, 2025	13.20	13.48	13.15	13.24	13.18	0.23%	40,089
Jul 18, 2025	13.52	13.52	13.02	13.21	13.15	-0.90%	56,050
Jul 17, 2025	13.43	13.58	13.26	13.33	13.27	-0.15%	35,507
Jul 16, 2025	13.17	13.41	12.85	13.35	13.29	1.83%	42,210
Jul 15, 2025	13.59	13.66	13.11	13.11	13.05	-2.89%	37,395
Jul 14, 2025	13.33	13.65	13.20	13.50	13.44	2.27%	83,592
Jul 11, 2025	13.01	13.64	13.00	13.20	13.14	1.46%	78,490
Jul 10, 2025	13.27	13.44	12.88	13.01	12.95	-2.03%	27,879
Jul 9, 2025	13.50	13.62	13.21	13.28	13.22	-1.04%	37,821
Jul 8, 2025	12.90	13.49	12.90	13.42	13.36	4.68%	38,799
Jul 7, 2025	12.57	12.88	12.48	12.82	12.76	1.02%	46,024
Jul 3, 2025	12.50	12.77	12.46	12.69	12.63	3.13%	43,396
Jul 2, 2025	12.03	12.47	12.03	12.31	12.25	3.40%	89,180
Jul 1, 2025	11.73	12.28	11.73	11.90	11.85	0.85%	154,159
Jun 30, 2025	11.98	11.98	11.74	11.80	11.75	0.43%	53,952
Jun 27, 2025	11.89	12.07	11.73	11.75	11.70	-0.59%	291,451
Jun 26, 2025	11.80	11.90	11.76	11.82	11.77	0.08%	36,729
Jun 25, 2025	11.75	11.88	11.69	11.81	11.76	0.34%	18,722
Jun 24, 2025	11.84	12.03	11.71	11.77	11.72	0.34%	45,753
Jun 23, 2025	11.36	11.73	11.27	11.73	11.68	3.44%	18,621
Jun 20, 2025	11.66	11.66	11.16	11.34	11.29	-1.82%	100,985
Jun 18, 2025	11.39	11.64	11.38	11.55	11.50	2.30%	27,820
Jun 17, 2025	11.30	11.50	11.13	11.29	11.24	-0.53%	43,193
Jun 16, 2025	11.57	11.57	11.22	11.35	11.30	-0.35%	20,503
Jun 13, 2025	11.28	11.50	11.14	11.39	11.34	-0.35%	30,856
Jun 12, 2025	11.36	11.60	11.36	11.43	11.38	-0.26%	16,224
Jun 11, 2025	11.77	11.77	11.42	11.46	11.41	-1.21%	29,215
Jun 10, 2025	11.50	11.94	11.48	11.60	11.55	1.40%	44,003
Jun 9, 2025	11.49	11.51	11.17	11.44	11.39	0.26%	35,373
Jun 6, 2025	11.39	11.49	11.30	11.41	11.36	0.97%	15,436
Jun 5, 2025	11.41	11.41	11.25	11.30	11.25	-0.70%	32,756
Jun 4, 2025	11.59	11.59	11.32	11.38	11.33	-1.22%	17,351