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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202512.6512.9312.5112.56--0.95%8,307
Oct 6, 202512.6512.9412.5112.6812.68-30,452
Oct 3, 202512.8012.9312.6212.6812.680.40%27,904
Oct 2, 202512.8113.1412.5012.6312.63-1.56%22,835
Oct 1, 202512.9212.9812.8012.8312.83-1.08%16,173
Sep 30, 202512.9113.3012.8212.9712.97-0.08%29,763
Sep 29, 202513.2013.2612.9312.9812.98-1.74%25,709
Sep 26, 202513.3313.5413.1513.2113.21-0.68%18,795
Sep 25, 202513.2113.4113.2013.3013.30-19,439
Sep 24, 202513.4513.5913.2613.3013.30-0.45%12,772
Sep 23, 202513.4913.7013.3513.3613.36-0.45%22,998
Sep 22, 202513.3413.5013.3213.4213.420.22%20,764
Sep 19, 202513.8013.8013.2513.3913.39-3.46%115,871
Sep 18, 202513.4413.8813.4413.8713.874.29%35,882
Sep 17, 202513.4013.7613.3013.3013.30-1.12%38,529
Sep 16, 202513.4513.4513.2013.4513.450.37%15,335
Sep 15, 202513.4213.4213.2413.4013.400.68%9,669
Sep 12, 202513.4113.6013.3013.3113.31-1.33%21,296
Sep 11, 202513.2913.5013.1413.4913.491.58%19,892
Sep 10, 202513.3713.3813.2513.2813.28-0.08%19,122
Sep 9, 202513.2813.5513.2113.2913.29-0.23%29,741
Sep 8, 202513.3813.5713.0613.3213.32-0.37%41,917
Sep 5, 202513.4513.7213.3113.3713.37-1.18%14,625
Sep 4, 202513.5513.7013.4013.5313.530.45%28,589
Sep 3, 202513.5113.5813.3513.4713.47-0.30%29,356
Sep 2, 202513.5113.6613.5013.5113.51-0.41%26,814
Aug 29, 202513.5913.7313.5113.5713.570.11%29,030
Aug 28, 202513.6413.6513.4613.5513.55-0.66%21,053
Aug 27, 202513.6613.7213.5013.6413.640.37%261,785
Aug 26, 202513.2513.7413.1713.5913.592.10%37,868
Aug 25, 202513.5213.6013.1513.3113.31-2.20%48,440
Aug 22, 202513.0913.6613.0413.6113.615.26%52,521
Aug 21, 202513.0013.0912.9112.9312.93-0.96%10,746
Aug 20, 202513.0813.0812.9513.0613.060.23%15,767
Aug 19, 202512.9813.1512.9013.0313.031.44%22,174
Aug 18, 202512.8113.2112.7012.8412.840.08%25,399
Aug 15, 202513.1713.2412.7412.8312.83-2.21%49,840
Aug 14, 202513.0113.3912.9013.1213.12-0.30%18,970
Aug 13, 202513.1513.2712.9213.1613.161.08%30,284
Aug 12, 202512.5013.0812.5013.0213.024.83%36,623
Aug 11, 202512.2712.4712.2512.4212.421.14%28,422
Aug 8, 202512.3912.5012.2812.2812.28-0.65%23,002
Aug 7, 202512.5112.6312.2712.3612.36-0.72%19,702
Aug 6, 202512.4412.6312.4012.4512.45-0.24%19,001
Aug 5, 202512.6012.6912.2712.4812.48-0.32%29,941
Aug 4, 202512.5312.7912.4312.5212.520.24%35,290
Aug 1, 202512.6812.6912.3612.4912.49-2.50%48,978
Jul 31, 202512.8313.0012.6612.8112.81-0.39%41,232
Jul 30, 202513.0913.2212.7112.8612.86-1.08%43,214
Jul 29, 202513.2513.2613.0013.0013.00-1.14%25,209