FVCBankcorp Inc.

9.71
-0.25 (-2.51%)
At close: Apr 04, 2025, 12:11 PM

FVCBankcorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 10.32 10.43 9.94 9.96 -0.69 -6.48% 41,416
Apr 2, 2025 10.45 10.71 10.41 10.65 0.10 0.95% 22,200
Apr 1, 2025 10.46 10.55 10.45 10.55 -0.02 -0.19% 20,836
Mar 31, 2025 10.51 10.66 10.33 10.57 -0.09 -0.84% 69,603
Mar 28, 2025 10.55 10.68 10.55 10.66 -0.02 -0.19% 13,724
Mar 27, 2025 10.30 10.68 10.21 10.68 0.26 2.50% 24,949
Mar 26, 2025 10.15 10.42 10.15 10.42 0.39 3.89% 13,448
Mar 25, 2025 10.40 10.40 10.03 10.03 -0.24 -2.34% 20,845
Mar 24, 2025 10.44 10.57 10.22 10.27 0.09 0.88% 39,800
Mar 21, 2025 10.29 10.29 10.07 10.18 -0.26 -2.49% 46,226
Mar 20, 2025 10.50 10.50 10.20 10.44 -0.11 -1.04% 9,000
Mar 19, 2025 10.28 10.55 10.27 10.55 0.30 2.93% 9,535
Mar 18, 2025 10.20 10.25 10.02 10.25 0.11 1.08% 18,628
Mar 17, 2025 10.49 10.49 10.12 10.14 -0.35 -3.34% 11,548
Mar 14, 2025 10.10 10.50 10.10 10.49 0.48 4.80% 9,128
Mar 13, 2025 10.31 10.32 10.00 10.01 -0.30 -2.91% 9,600
Mar 12, 2025 10.51 10.53 10.17 10.31 -0.15 -1.43% 11,424
Mar 11, 2025 10.85 10.85 10.19 10.46 0.28 2.75% 15,200
Mar 10, 2025 10.60 10.60 10.15 10.18 -0.64 -5.91% 11,200
Mar 7, 2025 10.72 10.90 10.66 10.82 0.18 1.69% 16,015
Mar 6, 2025 10.55 10.70 10.51 10.64 0.06 0.57% 21,728
Mar 5, 2025 10.48 10.99 10.48 10.58 0.05 0.47% 27,700
Mar 4, 2025 11.16 11.44 10.53 10.53 -0.55 -4.96% 12,000
Mar 3, 2025 11.71 11.71 11.08 11.08 -0.73 -6.18% 11,600
Feb 28, 2025 11.63 11.85 11.50 11.81 0.17 1.46% 14,700
Feb 27, 2025 11.26 11.66 11.25 11.64 0.25 2.19% 13,900
Feb 26, 2025 10.85 11.49 10.81 11.39 0.52 4.78% 26,800
Feb 25, 2025 11.07 11.20 10.86 10.87 -0.13 -1.18% 40,500
Feb 24, 2025 11.31 11.31 10.90 11.00 -0.05 -0.45% 26,319
Feb 21, 2025 11.79 11.79 11.02 11.05 -0.59 -5.07% 36,200
Feb 20, 2025 11.76 12.00 11.57 11.64 -0.26 -2.18% 22,700
Feb 19, 2025 11.72 12.08 11.69 11.90 0.07 0.59% 22,329
Feb 18, 2025 12.15 12.34 11.76 11.83 -0.22 -1.83% 24,741
Feb 14, 2025 12.25 12.41 12.05 12.05 -0.24 -1.95% 10,100
Feb 13, 2025 12.40 12.40 12.09 12.29 0.06 0.49% 11,800
Feb 12, 2025 12.25 12.44 12.23 12.23 -0.19 -1.53% 14,148
Feb 11, 2025 12.50 12.89 12.42 12.42 -0.21 -1.66% 11,500
Feb 10, 2025 12.31 12.93 12.31 12.63 0.41 3.36% 11,900
Feb 7, 2025 12.27 12.32 12.22 12.22 -0.39 -3.09% 7,208
Feb 6, 2025 12.50 12.73 12.49 12.61 0.17 1.37% 14,124
Feb 5, 2025 12.10 12.51 11.76 12.44 0.55 4.63% 20,837
Feb 4, 2025 11.82 12.00 11.75 11.89 -0.08 -0.67% 7,600
Feb 3, 2025 11.76 12.08 11.70 11.97 -0.10 -0.83% 14,500
Jan 31, 2025 12.25 12.37 11.84 12.07 -0.30 -2.43% 16,230
Jan 30, 2025 12.32 12.69 12.00 12.37 0.10 0.81% 19,100
Jan 29, 2025 12.40 12.40 11.84 12.27 -0.27 -2.15% 9,612
Jan 28, 2025 12.75 12.75 12.34 12.54 -0.18 -1.42% 15,300
Jan 27, 2025 12.24 12.95 12.24 12.72 0.57 4.69% 20,904
Jan 24, 2025 11.87 12.33 11.87 12.15 0.28 2.36% 13,936
Jan 23, 2025 11.52 11.87 11.52 11.87 0.27 2.33% 10,430