FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	11.92	12.47	11.92	12.28	12.28	3.98%	8,800
Jan 17, 2025	11.84	11.85	11.55	11.81	11.81	0.60%	17,133
Jan 16, 2025	12.15	12.15	11.74	11.74	11.74	-4.40%	9,711
Jan 15, 2025	12.09	12.40	12.09	12.28	12.28	3.80%	12,340
Jan 14, 2025	11.50	11.85	11.30	11.83	11.83	3.32%	27,537
Jan 13, 2025	11.33	11.73	11.27	11.45	11.45	-0.35%	14,241
Jan 10, 2025	11.75	11.75	11.31	11.49	11.49	-2.21%	27,705
Jan 8, 2025	11.51	12.06	11.51	11.75	11.75	2.09%	20,003
Jan 7, 2025	11.88	11.89	11.51	11.51	11.51	-5.03%	22,030
Jan 6, 2025	13.14	13.50	12.11	12.12	12.12	-8.67%	39,115
Jan 3, 2025	12.50	13.38	12.50	13.27	13.27	7.02%	30,272
Jan 2, 2025	12.49	12.50	12.33	12.40	12.40	-1.35%	9,339
Dec 31, 2024	12.92	12.92	12.12	12.57	12.57	-0.71%	22,411
Dec 30, 2024	12.13	13.10	12.00	12.66	12.66	4.63%	12,752
Dec 27, 2024	12.56	12.85	11.91	12.10	12.10	-4.87%	20,764
Dec 26, 2024	12.20	12.73	12.00	12.72	12.72	3.00%	12,582
Dec 24, 2024	12.12	12.45	12.12	12.35	12.35	1.90%	14,439
Dec 23, 2024	12.80	12.80	11.85	12.12	12.12	-5.31%	11,675
Dec 20, 2024	12.66	13.30	12.66	12.80	12.80	-	121,306
Dec 19, 2024	12.67	13.30	12.67	12.80	12.80	2.81%	19,067
Dec 18, 2024	13.84	14.15	12.32	12.45	12.45	-8.79%	26,424
Dec 17, 2024	13.61	13.89	13.56	13.65	13.65	-0.58%	15,072
Dec 16, 2024	13.51	13.79	13.41	13.73	13.73	0.37%	8,629
Dec 13, 2024	13.52	13.68	13.42	13.68	13.68	0.22%	4,866
Dec 12, 2024	13.83	13.85	13.65	13.65	13.65	-2.50%	7,514
Dec 11, 2024	14.00	14.36	13.86	14.00	14.00	0.07%	19,830
Dec 10, 2024	14.26	14.38	13.92	13.99	13.99	0.14%	21,992
Dec 9, 2024	14.08	14.20	13.85	13.97	13.97	0.50%	10,679
Dec 6, 2024	13.88	13.90	13.76	13.90	13.90	0.65%	6,825
Dec 5, 2024	14.46	14.46	13.54	13.81	13.81	-1.29%	10,023
Dec 4, 2024	13.96	13.99	13.64	13.99	13.99	1.38%	19,715
Dec 3, 2024	14.10	14.18	13.77	13.80	13.80	-1.36%	10,685
Dec 2, 2024	14.31	14.34	13.99	13.99	13.99	-2.71%	26,915
Nov 29, 2024	13.98	14.46	13.98	14.38	14.38	3.23%	10,105
Nov 27, 2024	13.84	14.09	13.77	13.93	13.93	2.13%	10,025
Nov 26, 2024	13.98	14.15	13.60	13.64	13.64	-1.87%	18,195
Nov 25, 2024	13.90	14.50	13.75	13.90	13.90	0.80%	28,669
Nov 22, 2024	13.69	13.90	13.69	13.79	13.79	-0.22%	16,808
Nov 21, 2024	13.39	13.86	13.25	13.82	13.82	4.26%	15,229
Nov 20, 2024	13.12	13.33	12.95	13.26	13.26	0.49%	14,234
Nov 19, 2024	13.10	13.22	12.88	13.19	13.19	0.08%	16,316
Nov 18, 2024	13.67	13.84	13.18	13.18	13.18	-4.22%	33,812
Nov 15, 2024	13.66	13.76	13.32	13.76	13.76	1.78%	15,741
Nov 14, 2024	13.65	13.75	13.46	13.52	13.52	-0.37%	34,816
Nov 13, 2024	13.89	13.89	13.50	13.57	13.57	-1.38%	19,198
Nov 12, 2024	13.90	13.90	13.43	13.76	13.76	-0.43%	36,640
Nov 11, 2024	13.90	13.90	13.72	13.82	13.82	-0.50%	35,027
Nov 8, 2024	13.78	13.91	13.72	13.89	13.89	1.91%	15,728
Nov 7, 2024	13.94	14.44	13.48	13.63	13.63	-2.64%	32,700
Nov 6, 2024	14.00	14.42	13.79	14.00	14.00	7.69%	88,819
Nov 5, 2024	12.87	13.00	12.75	13.00	13.00	0.78%	13,902
Nov 4, 2024	12.97	12.97	12.80	12.90	12.90	-0.31%	7,866
Nov 1, 2024	13.09	13.11	12.79	12.94	12.94	-0.65%	19,424
Oct 31, 2024	13.12	13.15	13.00	13.03	13.03	0.19%	10,037
Oct 30, 2024	13.26	13.37	13.00	13.00	13.00	-2.77%	16,854
Oct 29, 2024	13.26	13.56	13.22	13.37	13.37	-	13,308
Oct 28, 2024	12.95	13.42	12.81	13.37	13.37	4.78%	10,936
Oct 25, 2024	12.97	13.24	12.75	12.76	12.76	-2.07%	25,322
Oct 24, 2024	13.51	13.51	12.86	13.03	13.03	-2.62%	14,469
Oct 23, 2024	12.94	13.38	12.90	13.38	13.38	3.40%	18,698
Oct 22, 2024	12.88	13.05	12.84	12.94	12.94	2.21%	23,271
Oct 21, 2024	13.60	13.62	12.66	12.66	12.66	-6.57%	27,267
Oct 18, 2024	13.64	13.82	13.21	13.55	13.55	-0.15%	27,943
Oct 17, 2024	13.59	13.68	13.54	13.57	13.57	0.37%	21,088
Oct 16, 2024	13.50	13.69	13.30	13.52	13.52	1.58%	29,105
Oct 15, 2024	13.10	13.94	13.06	13.31	13.31	2.38%	39,838
Oct 14, 2024	12.75	13.11	12.72	13.00	13.00	1.96%	9,618
Oct 11, 2024	12.61	12.90	12.61	12.75	12.75	2.25%	21,410
Oct 10, 2024	12.44	12.53	12.39	12.47	12.47	0.24%	9,305
Oct 9, 2024	12.39	12.59	12.39	12.44	12.44	0.97%	6,125
Oct 8, 2024	12.66	12.76	12.26	12.32	12.32	-2.07%	9,651
Oct 7, 2024	12.70	12.85	12.45	12.58	12.58	-1.41%	8,741
Oct 4, 2024	12.59	12.84	12.59	12.76	12.76	3.24%	48,221
Oct 3, 2024	12.55	12.66	12.34	12.36	12.36	-1.20%	15,169
Oct 2, 2024	12.88	13.00	12.51	12.51	12.51	-2.80%	23,377
Oct 1, 2024	13.10	13.10	12.70	12.87	12.87	-1.38%	29,597
Sep 30, 2024	13.30	13.35	13.05	13.05	13.05	-1.88%	7,841
Sep 27, 2024	13.07	13.42	13.07	13.30	13.30	2.15%	13,404
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