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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 26, 2024 | 12.79 | 12.79 | 12.20 | 12.24 | 12.24 | -2.93% | 23,325 |
Aug 23, 2024 | 11.97 | 12.61 | 11.88 | 12.61 | 12.61 | 11.59% | 38,760 |
Aug 22, 2024 | 10.89 | 11.44 | 10.76 | 11.30 | 11.30 | 3.76% | 9,866 |
Aug 21, 2024 | 11.26 | 11.26 | 10.89 | 10.89 | 10.89 | -2.07% | 98,449 |
Aug 20, 2024 | 11.02 | 11.14 | 11.00 | 11.12 | 11.12 | 0.59% | 26,592 |
Aug 19, 2024 | 10.97 | 11.06 | 10.96 | 11.06 | 11.06 | 0.77% | 35,845 |
Aug 16, 2024 | 10.97 | 11.15 | 10.96 | 10.97 | 10.97 | -0.18% | 18,954 |
Aug 15, 2024 | 10.61 | 11.15 | 10.50 | 10.99 | 10.99 | 5.27% | 19,239 |
Aug 14, 2024 | 10.52 | 10.52 | 10.43 | 10.44 | 10.44 | -0.85% | 6,458 |
Aug 13, 2024 | 10.76 | 10.76 | 10.52 | 10.53 | 10.53 | -1.50% | 42,766 |
Aug 12, 2024 | 10.97 | 10.97 | 10.69 | 10.69 | 10.69 | -2.02% | 20,564 |
Aug 9, 2024 | 11.00 | 11.03 | 10.72 | 10.91 | 10.91 | -1.45% | 28,231 |
Aug 8, 2024 | 11.01 | 11.10 | 10.98 | 11.07 | 11.07 | 1.75% | 12,144 |
Aug 7, 2024 | 10.99 | 11.24 | 10.88 | 10.88 | 10.88 | 0.28% | 18,537 |
Aug 6, 2024 | 10.59 | 10.87 | 10.46 | 10.85 | 10.85 | 2.26% | 16,290 |
Aug 5, 2024 | 10.58 | 10.83 | 10.47 | 10.61 | 10.61 | -4.07% | 32,605 |
Aug 2, 2024 | 11.00 | 11.24 | 10.35 | 11.06 | 11.06 | -4.08% | 33,238 |
Aug 1, 2024 | 12.54 | 12.65 | 11.08 | 11.53 | 11.53 | -9.07% | 30,460 |
Jul 31, 2024 | 12.33 | 12.90 | 12.33 | 12.68 | 12.68 | 1.04% | 30,870 |
Jul 30, 2024 | 12.72 | 12.72 | 12.38 | 12.55 | 12.55 | -1.41% | 16,882 |
Jul 29, 2024 | 12.91 | 12.91 | 12.63 | 12.73 | 12.73 | -1.16% | 8,224 |
Jul 26, 2024 | 12.95 | 12.95 | 12.53 | 12.88 | 12.88 | 2.47% | 28,083 |
Jul 25, 2024 | 12.29 | 12.64 | 12.06 | 12.57 | 12.57 | 2.86% | 42,932 |
Jul 24, 2024 | 12.43 | 12.50 | 12.15 | 12.22 | 12.22 | -0.16% | 30,434 |
Jul 23, 2024 | 12.09 | 12.31 | 11.78 | 12.24 | 12.24 | 2.94% | 57,520 |
Jul 22, 2024 | 12.06 | 12.06 | 11.56 | 11.89 | 11.89 | -1.41% | 31,688 |
Jul 19, 2024 | 12.39 | 12.43 | 12.00 | 12.06 | 12.06 | -3.13% | 18,397 |
Jul 18, 2024 | 12.85 | 12.91 | 12.29 | 12.45 | 12.45 | -4.23% | 64,763 |
Jul 17, 2024 | 12.10 | 13.16 | 12.00 | 13.00 | 13.00 | 6.30% | 70,105 |
Jul 16, 2024 | 11.72 | 12.23 | 11.71 | 12.23 | 12.23 | 4.98% | 67,816 |
Jul 15, 2024 | 11.50 | 11.79 | 11.42 | 11.65 | 11.65 | 2.64% | 39,096 |
Jul 12, 2024 | 11.49 | 11.50 | 11.27 | 11.35 | 11.35 | -0.35% | 27,919 |