FVCBankcorp, Inc. (FVCB)
NASDAQ: FVCB · Real-Time Price · USD
13.02
-0.15 (-1.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 13.37 | 13.42 | 12.97 | 13.02 | 13.02 | -1.14% | 20,646 |
| Sep 25, 2024 | 12.99 | 13.41 | 12.88 | 13.17 | 13.17 | 1.39% | 22,634 |
| Sep 24, 2024 | 12.90 | 13.03 | 12.68 | 12.99 | 12.99 | 1.64% | 16,875 |
| Sep 23, 2024 | 12.90 | 12.92 | 12.71 | 12.78 | 12.78 | 0.24% | 17,915 |
| Sep 20, 2024 | 12.81 | 13.04 | 12.63 | 12.75 | 12.75 | -2.82% | 108,450 |
| Sep 19, 2024 | 13.00 | 13.14 | 12.88 | 13.12 | 13.12 | 2.90% | 16,898 |
| Sep 18, 2024 | 12.72 | 13.10 | 12.54 | 12.75 | 12.75 | -0.23% | 33,383 |
| Sep 17, 2024 | 12.50 | 12.93 | 12.50 | 12.78 | 12.78 | 2.90% | 28,684 |
| Sep 16, 2024 | 12.46 | 12.46 | 12.06 | 12.42 | 12.42 | 0.73% | 8,226 |
| Sep 13, 2024 | 11.54 | 12.34 | 11.49 | 12.33 | 12.33 | 7.31% | 15,066 |
| Sep 12, 2024 | 11.50 | 11.63 | 11.34 | 11.49 | 11.49 | 0.79% | 14,856 |
| Sep 11, 2024 | 11.66 | 11.66 | 11.38 | 11.40 | 11.40 | -3.23% | 10,067 |
| Sep 10, 2024 | 11.49 | 11.78 | 11.32 | 11.78 | 11.78 | 2.97% | 17,320 |
| Sep 9, 2024 | 11.63 | 11.63 | 11.41 | 11.44 | 11.44 | 0.70% | 11,114 |
| Sep 6, 2024 | 11.50 | 11.50 | 11.30 | 11.36 | 11.36 | -0.79% | 10,372 |
| Sep 5, 2024 | 11.50 | 11.58 | 11.32 | 11.45 | 11.45 | -0.17% | 23,353 |
| Sep 4, 2024 | 11.54 | 11.78 | 11.30 | 11.47 | 11.47 | -0.78% | 19,116 |
| Sep 3, 2024 | 12.12 | 12.12 | 11.50 | 11.56 | 11.56 | -6.24% | 26,032 |
| Aug 30, 2024 | 12.72 | 12.73 | 12.33 | 12.33 | 12.33 | -2.99% | 22,874 |
| Aug 29, 2024 | 12.18 | 12.78 | 12.17 | 12.71 | 12.71 | 5.74% | 14,682 |
| Aug 28, 2024 | 11.80 | 12.17 | 11.77 | 12.02 | 12.02 | 0.42% | 11,888 |
| Aug 27, 2024 | 12.10 | 12.32 | 11.93 | 11.97 | 11.97 | -2.21% | 38,745 |
| Aug 26, 2024 | 12.79 | 12.79 | 12.20 | 12.24 | 12.24 | -2.93% | 23,325 |
| Aug 23, 2024 | 11.97 | 12.61 | 11.88 | 12.61 | 12.61 | 11.59% | 38,760 |
| Aug 22, 2024 | 10.89 | 11.44 | 10.76 | 11.30 | 11.30 | 3.76% | 9,866 |
| Aug 21, 2024 | 11.26 | 11.26 | 10.89 | 10.89 | 10.89 | -2.07% | 98,449 |
| Aug 20, 2024 | 11.02 | 11.14 | 11.00 | 11.12 | 11.12 | 0.59% | 26,592 |
| Aug 19, 2024 | 10.97 | 11.06 | 10.96 | 11.06 | 11.06 | 0.77% | 35,845 |
| Aug 16, 2024 | 10.97 | 11.15 | 10.96 | 10.97 | 10.97 | -0.18% | 18,954 |
| Aug 15, 2024 | 10.61 | 11.15 | 10.50 | 10.99 | 10.99 | 5.27% | 19,239 |
| Aug 14, 2024 | 10.52 | 10.52 | 10.43 | 10.44 | 10.44 | -0.85% | 6,458 |
| Aug 13, 2024 | 10.76 | 10.76 | 10.52 | 10.53 | 10.53 | -1.50% | 42,766 |
| Aug 12, 2024 | 10.97 | 10.97 | 10.69 | 10.69 | 10.69 | -2.02% | 20,564 |
| Aug 9, 2024 | 11.00 | 11.03 | 10.72 | 10.91 | 10.91 | -1.45% | 28,231 |
| Aug 8, 2024 | 11.01 | 11.10 | 10.98 | 11.07 | 11.07 | 1.75% | 12,144 |
| Aug 7, 2024 | 10.99 | 11.24 | 10.88 | 10.88 | 10.88 | 0.28% | 18,537 |
| Aug 6, 2024 | 10.59 | 10.87 | 10.46 | 10.85 | 10.85 | 2.26% | 16,290 |
| Aug 5, 2024 | 10.58 | 10.83 | 10.47 | 10.61 | 10.61 | -4.07% | 32,605 |
| Aug 2, 2024 | 11.00 | 11.24 | 10.35 | 11.06 | 11.06 | -4.08% | 33,238 |
| Aug 1, 2024 | 12.54 | 12.65 | 11.08 | 11.53 | 11.53 | -9.07% | 30,460 |
| Jul 31, 2024 | 12.33 | 12.90 | 12.33 | 12.68 | 12.68 | 1.04% | 30,870 |
| Jul 30, 2024 | 12.72 | 12.72 | 12.38 | 12.55 | 12.55 | -1.41% | 16,882 |
| Jul 29, 2024 | 12.91 | 12.91 | 12.63 | 12.73 | 12.73 | -1.16% | 8,224 |
| Jul 26, 2024 | 12.95 | 12.95 | 12.53 | 12.88 | 12.88 | 2.47% | 28,083 |
| Jul 25, 2024 | 12.29 | 12.64 | 12.06 | 12.57 | 12.57 | 2.86% | 42,932 |
| Jul 24, 2024 | 12.43 | 12.50 | 12.15 | 12.22 | 12.22 | -0.16% | 30,434 |
| Jul 23, 2024 | 12.09 | 12.31 | 11.78 | 12.24 | 12.24 | 2.94% | 57,520 |
| Jul 22, 2024 | 12.06 | 12.06 | 11.56 | 11.89 | 11.89 | -1.41% | 31,688 |
| Jul 19, 2024 | 12.39 | 12.43 | 12.00 | 12.06 | 12.06 | -3.13% | 18,397 |
| Jul 18, 2024 | 12.85 | 12.91 | 12.29 | 12.45 | 12.45 | -4.23% | 64,763 |
| Jul 17, 2024 | 12.10 | 13.16 | 12.00 | 13.00 | 13.00 | 6.30% | 70,105 |
| Jul 16, 2024 | 11.72 | 12.23 | 11.71 | 12.23 | 12.23 | 4.98% | 67,816 |
| Jul 15, 2024 | 11.50 | 11.79 | 11.42 | 11.65 | 11.65 | 2.64% | 39,096 |
| Jul 12, 2024 | 11.49 | 11.50 | 11.27 | 11.35 | 11.35 | -0.35% | 27,919 |
| Jul 11, 2024 | 11.00 | 11.48 | 10.82 | 11.39 | 11.39 | 5.95% | 30,494 |
| Jul 10, 2024 | 10.46 | 10.77 | 10.31 | 10.75 | 10.75 | 3.76% | 14,784 |
| Jul 9, 2024 | 10.19 | 10.49 | 10.17 | 10.36 | 10.36 | 0.48% | 13,808 |
| Jul 8, 2024 | 10.25 | 10.35 | 10.11 | 10.31 | 10.31 | 1.08% | 18,130 |
| Jul 5, 2024 | 10.38 | 10.40 | 10.03 | 10.20 | 10.20 | -2.39% | 35,308 |
| Jul 3, 2024 | 10.37 | 10.49 | 10.37 | 10.45 | 10.45 | 1.16% | 3,720 |
| Jul 2, 2024 | 10.49 | 10.60 | 10.31 | 10.33 | 10.33 | -0.67% | 10,372 |
| Jul 1, 2024 | 10.97 | 11.31 | 10.40 | 10.40 | 10.40 | -4.76% | 17,995 |
| Jun 28, 2024 | 10.87 | 11.06 | 10.62 | 10.92 | 10.92 | 1.39% | 136,527 |
| Jun 27, 2024 | 10.19 | 10.79 | 10.19 | 10.77 | 10.77 | 6.21% | 17,801 |
| Jun 26, 2024 | 10.07 | 10.38 | 10.07 | 10.14 | 10.14 | -0.29% | 34,196 |
| Jun 25, 2024 | 10.35 | 10.35 | 10.17 | 10.17 | 10.17 | -2.21% | 12,002 |
| Jun 24, 2024 | 10.06 | 10.45 | 10.06 | 10.40 | 10.40 | 2.67% | 9,954 |
| Jun 21, 2024 | 10.18 | 10.49 | 10.13 | 10.13 | 10.13 | -0.59% | 51,896 |
| Jun 20, 2024 | 10.26 | 10.57 | 10.02 | 10.19 | 10.19 | -0.78% | 26,608 |
| Jun 18, 2024 | 10.70 | 10.90 | 10.27 | 10.27 | 10.27 | -1.72% | 25,840 |
| Jun 17, 2024 | 10.38 | 10.70 | 10.12 | 10.45 | 10.45 | 2.35% | 14,349 |
| Jun 14, 2024 | 10.17 | 10.30 | 10.17 | 10.21 | 10.21 | -0.87% | 16,687 |
| Jun 13, 2024 | 10.63 | 10.63 | 10.30 | 10.30 | 10.30 | -3.47% | 20,964 |
| Jun 12, 2024 | 10.78 | 10.92 | 10.64 | 10.67 | 10.67 | 1.72% | 22,354 |
| Jun 11, 2024 | 10.56 | 10.63 | 10.24 | 10.49 | 10.49 | -1.41% | 16,198 |
| Jun 10, 2024 | 10.92 | 11.00 | 10.62 | 10.64 | 10.64 | -2.74% | 24,768 |
| Jun 7, 2024 | 11.01 | 11.23 | 10.84 | 10.94 | 10.94 | -0.55% | 11,334 |
| Jun 6, 2024 | 11.16 | 11.19 | 10.80 | 11.00 | 11.00 | -1.79% | 23,355 |
| Jun 5, 2024 | 11.19 | 11.33 | 11.04 | 11.20 | 11.20 | 0.90% | 12,041 |
| Jun 4, 2024 | 10.86 | 11.20 | 10.86 | 11.10 | 11.10 | 0.91% | 21,281 |
| Jun 3, 2024 | 11.19 | 11.30 | 10.87 | 11.00 | 11.00 | - | 11,304 |
| May 31, 2024 | 11.15 | 11.47 | 10.86 | 11.00 | 11.00 | -0.27% | 40,551 |
| May 30, 2024 | 10.91 | 11.82 | 10.91 | 11.03 | 11.03 | 0.91% | 172,419 |
| May 29, 2024 | 10.96 | 11.30 | 10.75 | 10.93 | 10.93 | -2.06% | 33,340 |
| May 28, 2024 | 11.30 | 11.30 | 10.92 | 11.16 | 11.16 | -1.06% | 15,028 |
| May 24, 2024 | 11.28 | 11.31 | 11.23 | 11.28 | 11.28 | 0.89% | 10,252 |
| May 23, 2024 | 11.41 | 11.41 | 11.12 | 11.18 | 11.18 | - | 19,619 |
| May 22, 2024 | 11.50 | 11.79 | 11.13 | 11.18 | 11.18 | -4.69% | 32,073 |
| May 21, 2024 | 11.80 | 11.82 | 11.50 | 11.73 | 11.73 | -0.93% | 3,199 |
| May 20, 2024 | 11.36 | 11.90 | 11.36 | 11.84 | 11.84 | 0.34% | 10,387 |
| May 17, 2024 | 11.57 | 11.84 | 11.57 | 11.80 | 11.80 | 3.96% | 10,202 |
| May 16, 2024 | 11.37 | 11.48 | 11.35 | 11.35 | 11.35 | 0.98% | 10,945 |
| May 15, 2024 | 11.35 | 11.57 | 11.15 | 11.24 | 11.24 | 0.72% | 11,538 |
| May 14, 2024 | 11.32 | 11.32 | 11.08 | 11.16 | 11.16 | 0.54% | 7,392 |
| May 13, 2024 | 11.59 | 11.59 | 11.10 | 11.10 | 11.10 | -3.23% | 5,554 |
| May 10, 2024 | 11.18 | 11.47 | 11.15 | 11.47 | 11.47 | 3.15% | 8,167 |
| May 9, 2024 | 11.43 | 11.50 | 10.91 | 11.12 | 11.12 | -3.64% | 42,670 |
| May 8, 2024 | 11.49 | 11.54 | 11.49 | 11.54 | 11.54 | -0.17% | 6,654 |
| May 7, 2024 | 12.06 | 12.20 | 11.56 | 11.56 | 11.56 | -3.75% | 23,095 |
| May 6, 2024 | 11.88 | 12.06 | 11.88 | 12.01 | 12.01 | 0.84% | 8,452 |