FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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