FVCBankcorp, Inc. FVCB
NASDAQ · United States · Finance
$17.79+0.19 (+1.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |