FVCBankcorp, Inc. (FVCB)
NASDAQ: FVCB · Real-Time Price · USD
13.31
-0.18 (-1.33%)
Sep 12, 2025, 4:00 PM EDT - Market closed

FVCBankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 202513.3413.3912.9013.1513.15-0.98%60,381
Jul 25, 202513.1713.5113.0313.2813.220.23%30,076
Jul 24, 202513.5613.7313.2313.2513.19-3.50%39,794
Jul 23, 202513.9913.9913.6013.7313.670.40%44,833
Jul 22, 202513.3313.9613.2013.6813.613.29%51,112
Jul 21, 202513.2013.4813.1513.2413.180.23%40,089
Jul 18, 202513.5213.5213.0213.2113.15-0.90%56,050
Jul 17, 202513.4313.5813.2613.3313.27-0.15%35,507
Jul 16, 202513.1713.4112.8513.3513.291.83%42,210
Jul 15, 202513.5913.6613.1113.1113.05-2.89%37,395
Jul 14, 202513.3313.6513.2013.5013.442.27%83,592
Jul 11, 202513.0113.6413.0013.2013.141.46%78,490
Jul 10, 202513.2713.4412.8813.0112.95-2.03%27,879
Jul 9, 202513.5013.6213.2113.2813.22-1.04%37,821
Jul 8, 202512.9013.4912.9013.4213.364.68%38,799
Jul 7, 202512.5712.8812.4812.8212.761.02%46,024
Jul 3, 202512.5012.7712.4612.6912.633.13%43,396