FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	11.39	11.49	11.30	11.41	11.41	0.97%	15,436
Jun 5, 2025	11.41	11.41	11.25	11.30	11.30	-0.70%	32,756
Jun 4, 2025	11.59	11.59	11.32	11.38	11.38	-1.22%	17,351
Jun 3, 2025	11.47	11.64	11.42	11.52	11.52	0.96%	10,733
Jun 2, 2025	11.60	11.71	11.41	11.41	11.41	-2.14%	14,997
May 30, 2025	11.68	11.89	11.52	11.66	11.66	-0.26%	20,091
May 29, 2025	11.64	11.69	11.24	11.69	11.69	0.86%	12,244
May 28, 2025	11.73	11.95	11.56	11.59	11.59	-1.78%	16,840
May 27, 2025	11.38	12.00	11.38	11.80	11.80	3.24%	38,757
May 23, 2025	11.20	11.51	11.20	11.43	11.43	-0.26%	122,351
May 22, 2025	11.51	11.89	11.42	11.46	11.46	-1.46%	28,920
May 21, 2025	11.67	11.93	11.51	11.63	11.63	-1.86%	21,230
May 20, 2025	11.90	11.90	11.73	11.85	11.85	-	17,221
May 19, 2025	11.76	12.00	11.74	11.85	11.85	-0.55%	14,054
May 16, 2025	11.95	11.99	11.77	11.92	11.92	-0.29%	28,459
May 15, 2025	11.76	11.97	11.75	11.95	11.95	1.36%	12,256
May 14, 2025	11.83	12.09	11.75	11.79	11.79	-0.84%	21,813
May 13, 2025	12.40	12.40	11.65	11.89	11.89	0.51%	39,951
May 12, 2025	11.88	12.19	11.70	11.83	11.83	1.98%	31,309
May 9, 2025	11.71	11.72	11.52	11.60	11.60	-1.53%	23,427
May 8, 2025	11.62	12.21	11.48	11.78	11.78	1.99%	66,206
May 7, 2025	11.75	11.96	11.41	11.55	11.55	-1.28%	37,338
May 6, 2025	11.40	11.91	11.40	11.70	11.70	1.83%	143,739
May 5, 2025	11.50	11.79	11.43	11.49	11.49	-0.95%	16,258
May 2, 2025	11.60	11.99	11.42	11.60	11.60	1.58%	32,735
May 1, 2025	11.26	11.66	11.25	11.42	11.42	-	40,624
Apr 30, 2025	11.25	11.50	11.25	11.42	11.42	-0.44%	49,673
Apr 29, 2025	11.23	11.50	11.05	11.47	11.47	2.05%	31,891
Apr 28, 2025	10.96	11.25	10.82	11.24	11.24	2.93%	488,822
Apr 25, 2025	10.84	11.07	10.84	10.92	10.92	-0.73%	123,490
Apr 24, 2025	10.91	11.04	10.80	11.00	11.00	0.92%	18,496
Apr 23, 2025	10.98	11.03	10.77	10.90	10.90	4.01%	62,553
Apr 22, 2025	9.99	10.48	9.95	10.48	10.48	5.01%	50,819
Apr 21, 2025	9.82	10.07	9.79	9.98	9.98	0.10%	15,698
Apr 17, 2025	9.74	9.99	9.71	9.97	9.97	2.26%	46,506
Apr 16, 2025	10.00	10.00	9.64	9.75	9.75	-1.22%	20,765
Apr 15, 2025	9.84	10.05	9.84	9.87	9.87	0.10%	37,981
Apr 14, 2025	10.00	10.00	9.80	9.86	9.86	-1.30%	32,588
Apr 11, 2025	9.95	10.02	9.81	9.99	9.99	0.30%	29,445
Apr 10, 2025	10.25	10.25	9.76	9.96	9.96	-5.59%	45,762
Apr 9, 2025	9.67	10.91	9.51	10.55	10.55	8.88%	44,599
Apr 8, 2025	10.11	10.25	9.61	9.69	9.69	-0.72%	31,679
Apr 7, 2025	9.49	10.45	9.49	9.76	9.76	-0.76%	35,129
Apr 4, 2025	9.85	10.37	9.63	9.84	9.84	-1.26%	40,665
Apr 3, 2025	10.32	10.43	9.94	9.96	9.96	-6.48%	41,416
Apr 2, 2025	10.45	10.71	10.41	10.65	10.65	0.95%	22,194
Apr 1, 2025	10.46	10.55	10.45	10.55	10.55	-0.19%	20,836
Mar 31, 2025	10.51	10.66	10.33	10.57	10.57	-0.84%	69,603
Mar 28, 2025	10.55	10.68	10.55	10.66	10.66	-0.19%	13,724
Mar 27, 2025	10.30	10.68	10.21	10.68	10.68	2.50%	24,949