FVCBankcorp, Inc. (FVCB)
NASDAQ: FVCB · Real-Time Price · USD
12.80
+0.04 (0.31%)
At close: Nov 28, 2025, 1:00 PM EST
10.00
-2.80 (-21.88%)
After-hours: Nov 28, 2025, 4:41 PM EST
FVCBankcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.80 | 12.80 | 12.57 | 12.71 | 12.71 | -0.39% | 11,707 |
| 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 |
| Nov 6, 2025 | 12.21 | 12.34 | 12.13 | 12.25 | 12.25 | -0.65% | 10,751 |
| Nov 5, 2025 | 12.16 | 12.39 | 12.06 | 12.33 | 12.33 | 2.15% | 15,153 |
| Nov 4, 2025 | 12.23 | 12.23 | 11.93 | 12.07 | 12.07 | -0.33% | 12,390 |
| Nov 3, 2025 | 12.16 | 12.37 | 12.10 | 12.11 | 12.11 | -0.90% | 11,692 |
| Oct 31, 2025 | 12.30 | 12.56 | 12.01 | 12.22 | 12.22 | -1.05% | 13,210 |
| Oct 30, 2025 | 11.93 | 12.55 | 11.90 | 12.35 | 12.35 | 3.09% | 24,468 |
| Oct 29, 2025 | 12.50 | 12.62 | 11.83 | 11.98 | 11.98 | -4.16% | 48,910 |
| Oct 28, 2025 | 12.50 | 12.94 | 12.40 | 12.50 | 12.50 | -0.16% | 16,833 |
| Oct 27, 2025 | 12.90 | 13.07 | 12.52 | 12.52 | 12.52 | -2.49% | 15,786 |
| Oct 24, 2025 | 12.78 | 13.00 | 12.48 | 12.84 | 12.78 | 4.73% | 21,144 |
| Oct 23, 2025 | 12.51 | 12.51 | 12.25 | 12.26 | 12.20 | -2.47% | 12,982 |
| Oct 22, 2025 | 12.36 | 12.77 | 12.12 | 12.57 | 12.51 | 2.70% | 33,534 |
| Oct 21, 2025 | 12.24 | 12.24 | 12.01 | 12.24 | 12.18 | 1.16% | 13,570 |
| Oct 20, 2025 | 12.10 | 12.15 | 12.00 | 12.10 | 12.04 | 0.41% | 22,999 |
| Oct 17, 2025 | 12.11 | 12.42 | 11.97 | 12.05 | 11.99 | -0.50% | 23,811 |
| Oct 16, 2025 | 12.63 | 12.63 | 12.07 | 12.11 | 12.05 | -4.95% | 18,421 |
| Oct 15, 2025 | 12.95 | 12.95 | 12.61 | 12.74 | 12.68 | -1.47% | 16,470 |
| Oct 14, 2025 | 11.93 | 13.05 | 11.93 | 12.93 | 12.87 | 7.04% | 31,567 |
| Oct 13, 2025 | 12.26 | 12.30 | 11.93 | 12.08 | 12.02 | -0.25% | 44,062 |
| Oct 10, 2025 | 12.43 | 12.58 | 12.09 | 12.11 | 12.05 | -2.89% | 39,981 |
| Oct 9, 2025 | 12.50 | 12.61 | 12.41 | 12.47 | 12.41 | -0.64% | 15,531 |
| Oct 8, 2025 | 12.46 | 12.72 | 12.45 | 12.55 | 12.49 | 0.56% | 20,020 |
| Oct 7, 2025 | 12.65 | 12.93 | 12.42 | 12.48 | 12.42 | -1.58% | 21,390 |
| Oct 6, 2025 | 12.65 | 12.94 | 12.51 | 12.68 | 12.62 | - | 30,452 |
| Oct 3, 2025 | 12.80 | 12.93 | 12.62 | 12.68 | 12.62 | 0.40% | 27,904 |
| Oct 2, 2025 | 12.81 | 13.14 | 12.50 | 12.63 | 12.57 | -1.56% | 22,835 |
| Oct 1, 2025 | 12.92 | 12.98 | 12.80 | 12.83 | 12.77 | -1.08% | 16,173 |
| Sep 30, 2025 | 12.91 | 13.30 | 12.82 | 12.97 | 12.91 | -0.08% | 29,763 |
| Sep 29, 2025 | 13.20 | 13.26 | 12.93 | 12.98 | 12.92 | -1.74% | 25,709 |
| Sep 26, 2025 | 13.33 | 13.54 | 13.15 | 13.21 | 13.15 | -0.68% | 18,795 |
| Sep 25, 2025 | 13.21 | 13.41 | 13.20 | 13.30 | 13.24 | - | 19,439 |
| Sep 24, 2025 | 13.45 | 13.59 | 13.26 | 13.30 | 13.24 | -0.45% | 12,772 |
| Sep 23, 2025 | 13.49 | 13.70 | 13.35 | 13.36 | 13.30 | -0.45% | 22,998 |
| Sep 22, 2025 | 13.34 | 13.50 | 13.32 | 13.42 | 13.36 | 0.22% | 20,764 |
| Sep 19, 2025 | 13.80 | 13.80 | 13.25 | 13.39 | 13.33 | -3.46% | 115,871 |