FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	12.27	12.49	12.18	12.30	12.30	0.41%	11,889
Nov 6, 2025	12.21	12.34	12.13	12.25	12.25	-0.65%	10,751
Nov 5, 2025	12.16	12.39	12.06	12.33	12.33	2.15%	15,153
Nov 4, 2025	12.23	12.23	11.93	12.07	12.07	-0.33%	12,390
Nov 3, 2025	12.16	12.37	12.10	12.11	12.11	-0.90%	11,692
Oct 31, 2025	12.30	12.56	12.01	12.22	12.22	-1.05%	13,210
Oct 30, 2025	11.93	12.55	11.90	12.35	12.35	3.09%	24,468
Oct 29, 2025	12.50	12.62	11.83	11.98	11.98	-4.16%	48,910
Oct 28, 2025	12.50	12.94	12.40	12.50	12.50	-0.16%	16,833
Oct 27, 2025	12.90	13.07	12.52	12.52	12.52	-2.49%	15,786
Oct 24, 2025	12.78	13.00	12.48	12.84	12.78	4.73%	21,144
Oct 23, 2025	12.51	12.51	12.25	12.26	12.20	-2.47%	12,982
Oct 22, 2025	12.36	12.77	12.12	12.57	12.51	2.70%	33,534
Oct 21, 2025	12.24	12.24	12.01	12.24	12.18	1.16%	13,570
Oct 20, 2025	12.10	12.15	12.00	12.10	12.04	0.41%	22,999
Oct 17, 2025	12.11	12.42	11.97	12.05	11.99	-0.50%	23,811
Oct 16, 2025	12.63	12.63	12.07	12.11	12.05	-4.95%	18,421
Oct 15, 2025	12.95	12.95	12.61	12.74	12.68	-1.47%	16,470
Oct 14, 2025	11.93	13.05	11.93	12.93	12.87	7.04%	31,567
Oct 13, 2025	12.26	12.30	11.93	12.08	12.02	-0.25%	44,062
Oct 10, 2025	12.43	12.58	12.09	12.11	12.05	-2.89%	39,981
Oct 9, 2025	12.50	12.61	12.41	12.47	12.41	-0.64%	15,531
Oct 8, 2025	12.46	12.72	12.45	12.55	12.49	0.56%	20,020
Oct 7, 2025	12.65	12.93	12.42	12.48	12.42	-1.58%	21,390
Oct 6, 2025	12.65	12.94	12.51	12.68	12.62	-	30,452
Oct 3, 2025	12.80	12.93	12.62	12.68	12.62	0.40%	27,904
Oct 2, 2025	12.81	13.14	12.50	12.63	12.57	-1.56%	22,835
Oct 1, 2025	12.92	12.98	12.80	12.83	12.77	-1.08%	16,173
Sep 30, 2025	12.91	13.30	12.82	12.97	12.91	-0.08%	29,763
Sep 29, 2025	13.20	13.26	12.93	12.98	12.92	-1.74%	25,709
Sep 26, 2025	13.33	13.54	13.15	13.21	13.15	-0.68%	18,795
Sep 25, 2025	13.21	13.41	13.20	13.30	13.24	-	19,439
Sep 24, 2025	13.45	13.59	13.26	13.30	13.24	-0.45%	12,772
Sep 23, 2025	13.49	13.70	13.35	13.36	13.30	-0.45%	22,998
Sep 22, 2025	13.34	13.50	13.32	13.42	13.36	0.22%	20,764
Sep 19, 2025	13.80	13.80	13.25	13.39	13.33	-3.46%	115,871
Sep 18, 2025	13.44	13.88	13.44	13.87	13.80	4.29%	35,882
Sep 17, 2025	13.40	13.76	13.30	13.30	13.24	-1.12%	38,529
Sep 16, 2025	13.45	13.45	13.20	13.45	13.39	0.37%	15,335
Sep 15, 2025	13.42	13.42	13.24	13.40	13.34	0.68%	9,669
Sep 12, 2025	13.41	13.60	13.30	13.31	13.25	-1.33%	21,296
Sep 11, 2025	13.29	13.50	13.14	13.49	13.43	1.58%	19,892
Sep 10, 2025	13.37	13.38	13.25	13.28	13.22	-0.08%	19,122
Sep 9, 2025	13.28	13.55	13.21	13.29	13.23	-0.23%	29,741
Sep 8, 2025	13.38	13.57	13.06	13.32	13.26	-0.37%	41,917
Sep 5, 2025	13.45	13.72	13.31	13.37	13.31	-1.18%	14,625
Sep 4, 2025	13.55	13.70	13.40	13.53	13.47	0.45%	28,589
Sep 3, 2025	13.51	13.58	13.35	13.47	13.41	-0.30%	29,356
Sep 2, 2025	13.51	13.66	13.50	13.51	13.45	-0.41%	26,814
Aug 29, 2025	13.59	13.73	13.51	13.57	13.50	0.11%	29,030