FVCBankcorp, Inc. (FVCB)
NASDAQ: FVCB · Real-Time Price · USD
13.99
-0.39 (-2.71%)
Dec 2, 2024, 4:00 PM EST - Market open

FVCBankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202414.3114.3413.9913.9913.99-2.71%26,915
Nov 29, 202413.9814.4613.9814.3814.383.23%10,105
Nov 27, 202413.8414.0913.7713.9313.932.13%10,025
Nov 26, 202413.9814.1513.6013.6413.64-1.87%18,195
Nov 25, 202413.9014.5013.7513.9013.900.80%28,669
Nov 22, 202413.6913.9013.6913.7913.79-0.22%16,808
Nov 21, 202413.3913.8613.2513.8213.824.26%15,229
Nov 20, 202413.1213.3312.9513.2613.260.49%14,234
Nov 19, 202413.1013.2212.8813.1913.190.08%16,316
Nov 18, 202413.6713.8413.1813.1813.18-4.22%33,812
Nov 15, 202413.6613.7613.3213.7613.761.78%15,741
Nov 14, 202413.6513.7513.4613.5213.52-0.37%34,816
Nov 13, 202413.8913.8913.5013.5713.57-1.38%19,198
Nov 12, 202413.9013.9013.4313.7613.76-0.43%36,640
Nov 11, 202413.9013.9013.7213.8213.82-0.50%35,027
Nov 8, 202413.7813.9113.7213.8913.891.91%15,728
Nov 7, 202413.9414.4413.4813.6313.63-2.64%32,700
Nov 6, 202414.0014.4213.7914.0014.007.69%88,819
Nov 5, 202412.8713.0012.7513.0013.000.78%13,902
Nov 4, 202412.9712.9712.8012.9012.90-0.31%7,866
Nov 1, 202413.0913.1112.7912.9412.94-0.65%19,424
Oct 31, 202413.1213.1513.0013.0313.030.19%10,037
Oct 30, 202413.2613.3713.0013.0013.00-2.77%16,854
Oct 29, 202413.2613.5613.2213.3713.37-13,308
Oct 28, 202412.9513.4212.8113.3713.374.78%10,936
Oct 25, 202412.9713.2412.7512.7612.76-2.07%25,322
Oct 24, 202413.5113.5112.8613.0313.03-2.62%14,469
Oct 23, 202412.9413.3812.9013.3813.383.40%18,698
Oct 22, 202412.8813.0512.8412.9412.942.21%23,271
Oct 21, 202413.6013.6212.6612.6612.66-6.57%27,267
Oct 18, 202413.6413.8213.2113.5513.55-0.15%27,943
Oct 17, 202413.5913.6813.5413.5713.570.37%21,088
Oct 16, 202413.5013.6913.3013.5213.521.58%29,105
Oct 15, 202413.1013.9413.0613.3113.312.38%39,838
Oct 14, 202412.7513.1112.7213.0013.001.96%9,618
Oct 11, 202412.6112.9012.6112.7512.752.25%21,410
Oct 10, 202412.4412.5312.3912.4712.470.24%9,305
Oct 9, 202412.3912.5912.3912.4412.440.97%6,125
Oct 8, 202412.6612.7612.2612.3212.32-2.07%9,651
Oct 7, 202412.7012.8512.4512.5812.58-1.41%8,741
Oct 4, 202412.5912.8412.5912.7612.763.24%48,221
Oct 3, 202412.5512.6612.3412.3612.36-1.20%15,169
Oct 2, 202412.8813.0012.5112.5112.51-2.80%23,377
Oct 1, 202413.1013.1012.7012.8712.87-1.38%29,597
Sep 30, 202413.3013.3513.0513.0513.05-1.88%7,841
Sep 27, 202413.0713.4213.0713.3013.302.15%13,404
Sep 26, 202413.3713.4212.9713.0213.02-1.14%20,646
Sep 25, 202412.9913.4112.8813.1713.171.39%22,634
Sep 24, 202412.9013.0312.6812.9912.991.64%16,875
Sep 23, 202412.9012.9212.7112.7812.780.24%17,915
Sep 20, 202412.8113.0412.6312.7512.75-2.82%108,450
Sep 19, 202413.0013.1412.8813.1213.122.90%16,898
Sep 18, 202412.7213.1012.5412.7512.75-0.23%33,383
Sep 17, 202412.5012.9312.5012.7812.782.90%28,684
Sep 16, 202412.4612.4612.0612.4212.420.73%8,226
Sep 13, 202411.5412.3411.4912.3312.337.31%15,066
Sep 12, 202411.5011.6311.3411.4911.490.79%14,856
Sep 11, 202411.6611.6611.3811.4011.40-3.23%10,067
Sep 10, 202411.4911.7811.3211.7811.782.97%17,320
Sep 9, 202411.6311.6311.4111.4411.440.70%11,114
Sep 6, 202411.5011.5011.3011.3611.36-0.79%10,372
Sep 5, 202411.5011.5811.3211.4511.45-0.17%23,353
Sep 4, 202411.5411.7811.3011.4711.47-0.78%19,116
Sep 3, 202412.1212.1211.5011.5611.56-6.24%26,032
Aug 30, 202412.7212.7312.3312.3312.33-2.99%22,874
Aug 29, 202412.1812.7812.1712.7112.715.74%14,682
Aug 28, 202411.8012.1711.7712.0212.020.42%11,888
Aug 27, 202412.1012.3211.9311.9711.97-2.21%38,745
Aug 26, 202412.7912.7912.2012.2412.24-2.93%23,325
Aug 23, 202411.9712.6111.8812.6112.6111.59%38,760
Aug 22, 202410.8911.4410.7611.3011.303.76%9,866
Aug 21, 202411.2611.2610.8910.8910.89-2.07%98,449
Aug 20, 202411.0211.1411.0011.1211.120.59%26,592
Aug 19, 202410.9711.0610.9611.0611.060.77%35,845
Aug 16, 202410.9711.1510.9610.9710.97-0.18%18,954
Aug 15, 202410.6111.1510.5010.9910.995.27%19,239
Aug 14, 202410.5210.5210.4310.4410.44-0.85%6,458
Aug 13, 202410.7610.7610.5210.5310.53-1.50%42,766
Aug 12, 202410.9710.9710.6910.6910.69-2.02%20,564
Aug 9, 202411.0011.0310.7210.9110.91-1.45%28,231
Aug 8, 202411.0111.1010.9811.0711.071.75%12,144
Aug 7, 202410.9911.2410.8810.8810.880.28%18,537
Aug 6, 202410.5910.8710.4610.8510.852.26%16,290
Aug 5, 202410.5810.8310.4710.6110.61-4.07%32,605
Aug 2, 202411.0011.2410.3511.0611.06-4.08%33,238
Aug 1, 202412.5412.6511.0811.5311.53-9.07%30,460
Jul 31, 202412.3312.9012.3312.6812.681.04%30,870
Jul 30, 202412.7212.7212.3812.5512.55-1.41%16,882
Jul 29, 202412.9112.9112.6312.7312.73-1.16%8,224
Jul 26, 202412.9512.9512.5312.8812.882.47%28,083
Jul 25, 202412.2912.6412.0612.5712.572.86%42,932
Jul 24, 202412.4312.5012.1512.2212.22-0.16%30,434
Jul 23, 202412.0912.3111.7812.2412.242.94%57,520
Jul 22, 202412.0612.0611.5611.8911.89-1.41%31,688
Jul 19, 202412.3912.4312.0012.0612.06-3.13%18,397
Jul 18, 202412.8512.9112.2912.4512.45-4.23%64,763
Jul 17, 202412.1013.1612.0013.0013.006.30%70,105
Jul 16, 202411.7212.2311.7112.2312.234.98%67,816
Jul 15, 202411.5011.7911.4211.6511.652.64%39,096
Jul 12, 202411.4911.5011.2711.3511.35-0.35%27,919