FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	14.20	15.32	14.20	15.10	15.10	7.02%	53,965
Jan 20, 2026	14.21	14.37	14.11	14.11	14.11	-1.40%	21,464
Jan 16, 2026	14.30	14.50	14.27	14.31	14.31	-0.14%	31,153
Jan 15, 2026	14.05	14.46	14.05	14.33	14.33	1.78%	23,163
Jan 14, 2026	14.04	14.09	13.97	14.08	14.08	0.21%	19,369
Jan 13, 2026	13.95	14.13	13.91	14.05	14.05	0.57%	22,789
Jan 12, 2026	13.95	14.31	13.87	13.97	13.97	-0.71%	61,852
Jan 9, 2026	14.07	14.24	13.94	14.07	14.07	0.64%	24,597
Jan 8, 2026	13.60	14.12	13.60	13.98	13.98	2.57%	35,621
Jan 7, 2026	13.53	14.00	13.38	13.63	13.63	0.29%	29,720
Jan 6, 2026	13.80	13.85	13.57	13.59	13.59	-1.74%	33,961
Jan 5, 2026	13.95	14.24	13.82	13.83	13.83	-0.93%	68,933
Jan 2, 2026	13.97	14.13	13.75	13.96	13.96	0.36%	23,986
Dec 31, 2025	13.98	14.00	13.85	13.91	13.91	0.22%	20,318
Dec 30, 2025	13.90	14.17	13.88	13.88	13.88	-0.43%	62,935
Dec 29, 2025	13.94	14.05	13.90	13.94	13.94	0.29%	15,773
Dec 26, 2025	13.82	14.02	13.82	13.90	13.90	1.02%	10,514
Dec 24, 2025	13.72	13.92	13.69	13.76	13.76	0.15%	11,903
Dec 23, 2025	13.78	13.88	13.65	13.74	13.74	-0.79%	20,846
Dec 22, 2025	13.90	14.01	13.73	13.85	13.85	-0.57%	22,070
Dec 19, 2025	13.99	14.09	13.77	13.93	13.93	-0.50%	51,157
Dec 18, 2025	14.14	14.20	13.89	14.00	14.00	-	61,934
Dec 17, 2025	14.04	14.35	13.91	14.00	14.00	-	43,654
Dec 16, 2025	14.08	14.24	13.97	14.00	14.00	-	54,850
Dec 15, 2025	13.72	14.21	13.72	14.00	14.00	2.19%	48,456
Dec 12, 2025	13.47	13.90	13.35	13.70	13.70	2.62%	77,785
Dec 11, 2025	13.16	13.52	13.16	13.35	13.35	1.91%	112,737
Dec 10, 2025	13.00	13.38	13.00	13.10	13.10	0.85%	198,363
Dec 9, 2025	13.09	13.38	12.97	12.99	12.99	0.23%	27,945
Dec 8, 2025	13.07	13.09	12.82	12.96	12.96	0.08%	15,009
Dec 5, 2025	13.01	13.20	12.95	12.95	12.95	-0.77%	14,988
Dec 4, 2025	13.05	13.15	12.95	13.05	13.05	0.38%	24,028
Dec 3, 2025	12.77	13.03	12.72	13.00	13.00	2.69%	26,691
Dec 2, 2025	12.79	12.87	12.65	12.66	12.66	-	11,828
Dec 1, 2025	12.72	13.01	12.65	12.66	12.66	-0.39%	26,982
Nov 28, 2025	12.80	12.80	12.57	12.71	12.71	-0.39%	11,715
Nov 26, 2025	12.68	12.84	12.58	12.76	12.76	0.39%	109,330
Nov 25, 2025	12.63	12.96	12.63	12.71	12.71	1.76%	19,675
Nov 24, 2025	13.19	13.19	12.44	12.49	12.49	-0.64%	14,166
Nov 21, 2025	12.25	12.66	12.25	12.57	12.57	2.95%	36,323
Nov 20, 2025	12.31	12.44	12.17	12.21	12.21	0.41%	16,303
Nov 19, 2025	12.24	12.39	12.15	12.16	12.16	-0.65%	20,466
Nov 18, 2025	12.59	12.59	12.15	12.24	12.24	0.37%	19,219
Nov 17, 2025	12.74	12.74	12.13	12.20	12.20	-3.06%	26,471
Nov 14, 2025	12.60	12.70	12.50	12.58	12.58	0.16%	113,505
Nov 13, 2025	12.72	12.72	12.50	12.56	12.56	-0.08%	13,587
Nov 12, 2025	12.48	12.76	12.42	12.57	12.57	1.53%	15,849
Nov 11, 2025	12.38	12.42	12.29	12.38	12.38	-0.32%	11,023
Nov 10, 2025	12.36	12.45	12.30	12.42	12.42	0.98%	9,314
Nov 7, 2025	12.27	12.49	12.18	12.30	12.30	0.41%	11,889