FVCBankcorp, Inc. FVCB
NASDAQ · Vereinigte Staaten · Finanzen
$17,79+0,19 (+1,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17,79 | +1,08 % | $17,69 | $18,04 | $17,59 | 74,00K |
| 2026-10-01 | $17,60 | +0,98 % | $17,41 | $17,60 | $17,25 | 53,90K |
| 2026-09-30 | $17,43 | -0,91 % | $17,58 | $17,72 | $17,36 | 50,60K |
| 2026-09-29 | $17,59 | -0,90 % | $17,89 | $17,92 | $17,33 | 79,80K |
| 2026-09-28 | $17,75 | -1,28 % | $17,88 | $17,89 | $17,67 | 45,30K |
| 2026-09-25 | $17,98 | +1,07 % | $17,96 | $18,03 | $17,79 | 68,20K |
| 2026-09-24 | $17,79 | +0,62 % | $17,73 | $17,91 | $17,32 | 59,40K |
| 2026-09-23 | $17,68 | -2,21 % | $18,08 | $18,08 | $17,64 | 55,40K |
| 2026-09-22 | $18,08 | -0,22 % | $18,10 | $18,23 | $17,92 | 59,60K |
| 2026-09-21 | $18,12 | +0,61 % | $17,99 | $18,14 | $17,99 | 80,20K |
| 2026-09-18 | $18,01 | -0,72 % | $18,03 | $18,15 | $17,61 | 182,70K |
| 2026-09-17 | $18,14 | +0,33 % | $18,25 | $18,33 | $18,07 | 69,50K |
| 2026-09-16 | $18,08 | -2,32 % | $18,56 | $18,57 | $17,93 | 109,70K |
| 2026-09-15 | $18,51 | +0,33 % | $18,49 | $18,58 | $18,41 | 87,90K |
| 2026-09-14 | $18,45 | -0,11 % | $18,47 | $18,57 | $18,34 | 50,60K |
| 2026-09-11 | $18,47 | +0,22 % | $18,61 | $18,61 | $18,39 | 63,30K |
| 2026-09-10 | $18,43 | +0,77 % | $18,29 | $18,58 | $18,07 | 50,40K |
| 2026-09-09 | $18,29 | -0,54 % | $18,22 | $18,49 | $18,08 | 62,20K |
| 2026-09-08 | $18,39 | -1,76 % | $18,60 | $18,67 | $18,21 | 61,10K |
| 2026-09-04 | $18,72 | +1,55 % | $18,37 | $18,77 | $18,36 | 38,90K |
| 2026-09-03 | $18,43 | +0,24 % | $18,32 | $18,57 | $18,10 | 68,60K |
| 2026-09-02 | $18,39 | +1,60 % | $18,10 | $18,50 | $17,83 | 101,60K |
| 2026-09-01 | $18,10 | -0,88 % | $18,21 | $18,42 | $17,98 | 48,80K |
| 2026-08-31 | $18,26 | -0,05 % | $18,20 | $18,33 | $17,92 | 62,90K |
| 2026-08-28 | $18,27 | -0,27 % | $18,32 | $18,39 | $17,91 | 42,10K |
| 2026-08-27 | $18,32 | +0,99 % | $18,00 | $18,32 | $17,75 | 64,80K |
| 2026-08-26 | $18,14 | -1,47 % | $18,39 | $18,45 | $18,11 | 118,30K |
| 2026-08-25 | $18,41 | -0,70 % | $18,52 | $18,67 | $18,38 | 40,90K |
| 2026-08-24 | $18,54 | -0,22 % | $18,57 | $18,82 | $18,33 | 69,50K |
| 2026-08-21 | $18,58 | +0,27 % | $18,63 | $18,78 | $18,48 | 129,70K |
| 2026-08-20 | $18,53 | +1,15 % | $18,22 | $18,57 | $18,06 | 59,60K |
| 2026-08-19 | $18,32 | -2,86 % | $18,95 | $18,95 | $18,31 | 67,80K |
| 2026-08-18 | $18,86 | +0,64 % | $18,81 | $18,98 | $18,68 | 57,90K |
| 2026-08-17 | $18,74 | -0,21 % | $18,74 | $19,03 | $18,59 | 88,90K |
| 2026-08-14 | $18,78 | -0,27 % | $18,81 | $18,89 | $18,77 | 44,10K |
| 2026-08-13 | $18,83 | +0,53 % | $18,81 | $18,98 | $18,74 | 46,70K |
| 2026-08-12 | $18,73 | +0,70 % | $18,65 | $18,88 | $18,65 | 47,40K |
| 2026-08-11 | $18,60 | +0,43 % | $18,52 | $18,66 | $18,49 | 35,30K |
| 2026-08-10 | $18,52 | 0,00 % | $18,39 | $18,64 | $18,12 | 60,00K |
| 2026-08-07 | $18,52 | -1,12 % | $18,66 | $18,68 | $18,41 | 56,10K |
| 2026-08-06 | $18,73 | -1,37 % | $19,05 | $19,06 | $18,56 | 49,10K |
| 2026-08-05 | $18,99 | -0,21 % | $19,04 | $19,08 | $18,94 | 107,30K |
| 2026-08-04 | $19,03 | +1,49 % | $18,75 | $19,11 | $18,61 | 165,90K |
| 2026-08-03 | $18,75 | +0,86 % | $18,69 | $19,02 | $18,69 | 196,80K |
| 2026-07-31 | $18,59 | +1,03 % | $18,31 | $18,59 | $18,07 | 145,30K |
| 2026-07-30 | $18,40 | -1,18 % | $18,58 | $18,65 | $18,32 | 60,50K |
| 2026-07-29 | $18,62 | -0,85 % | $18,72 | $18,99 | $18,52 | 79,60K |
| 2026-07-28 | $18,78 | +3,02 % | $18,23 | $18,83 | $18,19 | 184,60K |
| 2026-07-27 | $18,23 | +1,28 % | $17,98 | $18,27 | $17,55 | 156,20K |
| 2026-07-24 | $18,00 | +1,93 % | $17,71 | $18,23 | $17,66 | 92,50K |
| 2026-07-23 | $17,66 | -0,90 % | $17,60 | $17,77 | $17,27 | 102,40K |
| 2026-07-22 | $17,82 | +0,11 % | $17,81 | $18,13 | $17,46 | 166,50K |
| 2026-07-21 | $17,80 | +1,48 % | $17,44 | $17,81 | $17,44 | 96,70K |
| 2026-07-20 | $17,54 | -1,57 % | $17,77 | $17,96 | $17,50 | 86,20K |
| 2026-07-17 | $17,82 | -2,14 % | $18,14 | $18,36 | $17,63 | 104,40K |
| 2026-07-16 | $18,21 | +2,88 % | $17,73 | $18,32 | $17,67 | 135,60K |
| 2026-07-15 | $17,70 | +1,20 % | $17,45 | $17,93 | $17,42 | 101,60K |
| 2026-07-14 | $17,49 | -0,40 % | $17,52 | $17,73 | $17,27 | 138,00K |
| 2026-07-13 | $17,56 | +1,44 % | $17,26 | $17,59 | $17,25 | 120,40K |
| 2026-07-10 | $17,31 | -0,06 % | $17,22 | $17,86 | $17,12 | 65,20K |
| 2026-07-09 | $17,32 | +1,82 % | $17,02 | $17,32 | $16,75 | 76,60K |
| 2026-07-08 | $17,01 | -1,45 % | $17,17 | $17,44 | $16,82 | 151,00K |
| 2026-07-07 | $17,26 | -0,63 % | $17,39 | $17,65 | $17,08 | 147,70K |
| 2026-07-06 | $17,37 | -0,57 % | $17,43 | $17,65 | $17,30 | 99,00K |
| 2026-07-02 | $17,47 | -2,35 % | $17,91 | $17,97 | $17,39 | 114,00K |
| 2026-07-01 | $17,89 | +2,23 % | $17,44 | $17,91 | $17,44 | 200,30K |
| 2026-06-30 | $17,50 | +0,23 % | $17,34 | $17,55 | $17,34 | 106,40K |
| 2026-06-29 | $17,46 | -0,46 % | $17,48 | $17,53 | $17,28 | 189,20K |
| 2026-06-26 | $17,54 | +1,45 % | $17,32 | $17,61 | $17,10 | 574,70K |
| 2026-06-25 | $17,29 | -0,69 % | $17,35 | $17,75 | $17,18 | 145,40K |
| 2026-06-24 | $17,41 | +0,99 % | $17,25 | $17,50 | $17,00 | 233,50K |
| 2026-06-23 | $17,24 | +2,25 % | $16,88 | $17,24 | $16,87 | 400,30K |
| 2026-06-22 | $16,86 | +1,38 % | $16,61 | $16,89 | $16,61 | 348,30K |
| 2026-06-18 | $16,63 | +1,53 % | $16,55 | $16,74 | $16,42 | 378,30K |
| 2026-06-17 | $16,38 | -1,44 % | $16,62 | $16,75 | $16,31 | 169,10K |
| 2026-06-16 | $16,62 | +0,30 % | $16,70 | $16,78 | $16,56 | 149,90K |
| 2026-06-15 | $16,57 | -1,31 % | $16,86 | $16,93 | $16,54 | 258,40K |
| 2026-06-12 | $16,79 | +0,60 % | $16,74 | $16,87 | $16,69 | 429,80K |
| 2026-06-11 | $16,69 | +0,66 % | $16,71 | $16,74 | $16,50 | 562,10K |
| 2026-06-10 | $16,58 | +0,67 % | $16,52 | $16,72 | $16,45 | 407,10K |
| 2026-06-09 | $16,47 | +1,04 % | $16,42 | $16,78 | $16,40 | 356,40K |
| 2026-06-08 | $16,30 | +0,43 % | $16,29 | $16,40 | $16,20 | 288,80K |
| 2026-06-05 | $16,23 | +1,25 % | $16,08 | $16,34 | $16,01 | 295,30K |
| 2026-06-04 | $16,03 | +2,36 % | $15,84 | $16,19 | $15,84 | 137,50K |
| 2026-06-03 | $15,66 | -2,67 % | $16,16 | $16,16 | $15,65 | 129,90K |
| 2026-06-02 | $16,09 | +2,61 % | $15,88 | $16,20 | $15,66 | 311,70K |
| 2026-06-01 | $15,68 | -0,63 % | $15,71 | $15,79 | $15,53 | 250,60K |
| 2026-05-29 | $15,78 | +0,13 % | $15,77 | $15,85 | $15,72 | 117,00K |
| 2026-05-28 | $15,76 | -0,25 % | $15,80 | $15,81 | $15,59 | 90,20K |
| 2026-05-27 | $15,80 | -0,50 % | $15,88 | $15,97 | $15,63 | 179,20K |