FVCBankcorp Inc. (FVCB)
NASDAQ: FVCB
· Real-Time Price · USD
12.68
0.05 (0.40%)
At close: Oct 03, 2025, 3:59 PM
12.68
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FVCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.80 | 12.93 | 12.62 | 12.68 | 12.68 | 0.40% | 27,904 |
| Oct 2, 2025 | 12.81 | 13.14 | 12.50 | 12.63 | 12.63 | -1.56% | 22,835 |
| Oct 1, 2025 | 12.92 | 12.98 | 12.80 | 12.83 | 12.83 | -1.08% | 16,200 |
| Sep 30, 2025 | 12.91 | 13.30 | 12.82 | 12.97 | 12.97 | -0.08% | 29,800 |
| Sep 29, 2025 | 13.20 | 13.26 | 12.93 | 12.98 | 12.98 | -1.74% | 25,709 |
| Sep 26, 2025 | 13.33 | 13.54 | 13.15 | 13.21 | 13.21 | -0.68% | 18,800 |
| Sep 25, 2025 | 13.21 | 13.41 | 13.20 | 13.30 | 13.30 | 0.00% | 19,439 |
| Sep 24, 2025 | 13.45 | 13.59 | 13.26 | 13.30 | 13.30 | -0.45% | 12,800 |
| Sep 23, 2025 | 13.49 | 13.70 | 13.35 | 13.36 | 13.36 | -0.45% | 23,000 |
| Sep 22, 2025 | 13.34 | 13.50 | 13.32 | 13.42 | 13.42 | 0.22% | 20,800 |
| Sep 19, 2025 | 13.80 | 13.80 | 13.25 | 13.39 | 13.39 | -3.46% | 115,900 |
| Sep 18, 2025 | 13.44 | 13.88 | 13.44 | 13.87 | 13.87 | 4.29% | 35,900 |
| Sep 17, 2025 | 13.40 | 13.76 | 13.30 | 13.30 | 13.30 | -1.12% | 38,529 |
| Sep 16, 2025 | 13.45 | 13.45 | 13.20 | 13.45 | 13.45 | 0.37% | 15,335 |
| Sep 15, 2025 | 13.42 | 13.42 | 13.24 | 13.40 | 13.40 | 0.68% | 9,700 |
| Sep 12, 2025 | 13.41 | 13.60 | 13.30 | 13.31 | 13.31 | -1.33% | 21,300 |
| Sep 11, 2025 | 13.29 | 13.50 | 13.14 | 13.49 | 13.49 | 1.58% | 19,900 |
| Sep 10, 2025 | 13.37 | 13.38 | 13.25 | 13.28 | 13.28 | -0.08% | 19,122 |
| Sep 9, 2025 | 13.28 | 13.55 | 13.21 | 13.29 | 13.29 | -0.23% | 29,741 |
| Sep 8, 2025 | 13.38 | 13.57 | 13.06 | 13.32 | 13.32 | -0.37% | 41,917 |
Page 1 of 136