FVCBankcorp Inc. (FVCB)
NASDAQ: FVCB
· Real-Time Price · USD
12.81
-0.31 (-2.36%)
At close: Aug 15, 2025, 3:59 PM
12.83
0.16%
After-hours: Aug 15, 2025, 04:01 PM EDT
FVCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.01 | 13.39 | 12.90 | 13.12 | 13.12 | -0.30% | 18,970 |
| Aug 13, 2025 | 13.15 | 13.27 | 12.92 | 13.16 | 13.16 | 1.08% | 30,300 |
| Aug 12, 2025 | 12.50 | 13.08 | 12.50 | 13.02 | 13.02 | 4.83% | 36,623 |
| Aug 11, 2025 | 12.27 | 12.47 | 12.25 | 12.42 | 12.42 | 1.14% | 28,422 |
| Aug 8, 2025 | 12.39 | 12.50 | 12.28 | 12.28 | 12.28 | -0.65% | 23,002 |
| Aug 7, 2025 | 12.51 | 12.63 | 12.27 | 12.36 | 12.36 | -0.72% | 19,702 |
| Aug 6, 2025 | 12.44 | 12.63 | 12.40 | 12.45 | 12.45 | -0.24% | 19,001 |
| Aug 5, 2025 | 12.60 | 12.69 | 12.27 | 12.48 | 12.48 | -0.32% | 29,941 |
| Aug 4, 2025 | 12.53 | 12.79 | 12.43 | 12.52 | 12.52 | 0.24% | 35,300 |
| Aug 1, 2025 | 12.68 | 12.69 | 12.36 | 12.49 | 12.49 | -2.50% | 49,000 |
| Jul 31, 2025 | 12.83 | 13.00 | 12.66 | 12.81 | 12.81 | -0.39% | 41,232 |
| Jul 30, 2025 | 13.09 | 13.22 | 12.71 | 12.86 | 12.86 | -1.08% | 43,214 |
| Jul 29, 2025 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -1.14% | 25,209 |
| Jul 28, 2025 | 13.34 | 13.39 | 12.90 | 13.15 | 13.15 | -0.98% | 60,400 |
| Jul 25, 2025 | 13.17 | 13.51 | 13.03 | 13.28 | 13.22 | 0.23% | 30,100 |
| Jul 24, 2025 | 13.56 | 13.73 | 13.23 | 13.25 | 13.19 | -3.50% | 39,800 |
| Jul 23, 2025 | 13.99 | 13.99 | 13.60 | 13.73 | 13.67 | 0.37% | 44,833 |
| Jul 22, 2025 | 13.33 | 13.96 | 13.20 | 13.68 | 13.61 | 3.32% | 51,112 |
| Jul 21, 2025 | 13.20 | 13.48 | 13.15 | 13.24 | 13.18 | 0.23% | 40,100 |
| Jul 18, 2025 | 13.52 | 13.52 | 13.02 | 13.21 | 13.15 | -0.90% | 56,100 |