FVCBankcorp, Inc. (FVCB)
NASDAQ: FVCB · Real-Time Price · USD
10.86
+0.38 (3.63%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FVCBankcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 10.15 | 10.42 | 10.15 | 10.42 | 10.42 | 3.89% | 13,448 |
| Mar 25, 2025 | 10.40 | 10.40 | 10.03 | 10.03 | 10.03 | -2.34% | 20,845 |
| Mar 24, 2025 | 10.44 | 10.57 | 10.22 | 10.27 | 10.27 | 0.88% | 39,760 |
| Mar 21, 2025 | 10.29 | 10.29 | 10.07 | 10.18 | 10.18 | -2.49% | 46,226 |
| Mar 20, 2025 | 10.50 | 10.50 | 10.20 | 10.44 | 10.44 | -1.04% | 8,971 |
| Mar 19, 2025 | 10.28 | 10.55 | 10.27 | 10.55 | 10.55 | 2.93% | 9,535 |
| Mar 18, 2025 | 10.20 | 10.25 | 10.02 | 10.25 | 10.25 | 1.08% | 18,628 |
| Mar 17, 2025 | 10.49 | 10.49 | 10.12 | 10.14 | 10.14 | -3.34% | 11,548 |
| Mar 14, 2025 | 10.10 | 10.50 | 10.10 | 10.49 | 10.49 | 4.80% | 9,128 |
| Mar 13, 2025 | 10.31 | 10.32 | 10.00 | 10.01 | 10.01 | -2.91% | 9,558 |
| Mar 12, 2025 | 10.51 | 10.53 | 10.17 | 10.31 | 10.31 | -1.43% | 11,424 |
| Mar 11, 2025 | 10.85 | 10.85 | 10.19 | 10.46 | 10.46 | 2.75% | 15,163 |
| Mar 10, 2025 | 10.60 | 10.60 | 10.15 | 10.18 | 10.18 | -5.91% | 11,166 |
| Mar 7, 2025 | 10.72 | 10.90 | 10.66 | 10.82 | 10.82 | 1.69% | 16,015 |
| Mar 6, 2025 | 10.55 | 10.70 | 10.51 | 10.64 | 10.64 | 0.57% | 21,728 |
| Mar 5, 2025 | 10.48 | 10.99 | 10.48 | 10.58 | 10.58 | 0.47% | 27,659 |
| Mar 4, 2025 | 11.16 | 11.44 | 10.53 | 10.53 | 10.53 | -4.96% | 11,968 |
| Mar 3, 2025 | 11.71 | 11.71 | 11.08 | 11.08 | 11.08 | -6.18% | 11,565 |
| Feb 28, 2025 | 11.63 | 11.85 | 11.50 | 11.81 | 11.81 | 1.46% | 14,670 |
| Feb 27, 2025 | 11.26 | 11.66 | 11.25 | 11.64 | 11.64 | 2.19% | 13,855 |
| Feb 26, 2025 | 10.85 | 11.49 | 10.81 | 11.39 | 11.39 | 4.78% | 26,784 |
| Feb 25, 2025 | 11.07 | 11.20 | 10.86 | 10.87 | 10.87 | -1.18% | 40,464 |
| Feb 24, 2025 | 11.31 | 11.31 | 10.90 | 11.00 | 11.00 | -0.45% | 26,319 |
| Feb 21, 2025 | 11.79 | 11.79 | 11.02 | 11.05 | 11.05 | -5.07% | 36,160 |
| Feb 20, 2025 | 11.76 | 12.00 | 11.57 | 11.64 | 11.64 | -2.18% | 22,674 |
| Feb 19, 2025 | 11.72 | 12.08 | 11.69 | 11.90 | 11.90 | 0.59% | 22,329 |
| Feb 18, 2025 | 12.15 | 12.34 | 11.76 | 11.83 | 11.83 | -1.83% | 24,741 |
| Feb 14, 2025 | 12.25 | 12.41 | 12.05 | 12.05 | 12.05 | -1.95% | 10,062 |
| Feb 13, 2025 | 12.40 | 12.40 | 12.09 | 12.29 | 12.29 | 0.49% | 11,777 |
| Feb 12, 2025 | 12.25 | 12.44 | 12.23 | 12.23 | 12.23 | -1.53% | 14,148 |
| Feb 11, 2025 | 12.50 | 12.89 | 12.42 | 12.42 | 12.42 | -1.66% | 11,498 |