FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	12.11	12.42	11.97	12.05	12.05	-0.50%	23,811
Oct 16, 2025	12.63	12.63	12.07	12.11	12.11	-4.95%	18,421
Oct 15, 2025	12.95	12.95	12.61	12.74	12.74	-1.47%	16,470
Oct 14, 2025	11.93	13.05	11.93	12.93	12.93	7.04%	31,567
Oct 13, 2025	12.26	12.30	11.93	12.08	12.08	-0.25%	44,062
Oct 10, 2025	12.43	12.58	12.09	12.11	12.11	-2.89%	39,981
Oct 9, 2025	12.50	12.61	12.41	12.47	12.47	-0.64%	15,531
Oct 8, 2025	12.46	12.72	12.45	12.55	12.55	0.56%	20,020
Oct 7, 2025	12.65	12.93	12.42	12.48	12.48	-1.58%	21,390
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