FVCBankcorp Inc. (FVCB)
11.36
-0.45 (-3.81%)
At close: Mar 03, 2025, 3:59 PM
11.08
-2.46%
After-hours: Mar 03, 2025, 04:00 PM EST
FVCB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 11.63 | 11.85 | 11.50 | 11.81 | 0.17 | 1.46% | 14,670 |
| 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 |
| Jan 22, 2025 | 12.14 | 12.33 | 11.60 | 11.60 | -0.68 | -5.54% | 22,924 |
| Jan 21, 2025 | 11.92 | 12.47 | 11.92 | 12.28 | 0.47 | 3.98% | 8,800 |
| Jan 17, 2025 | 11.84 | 11.85 | 11.55 | 11.81 | 0.07 | 0.60% | 17,133 |
| Jan 16, 2025 | 12.15 | 12.15 | 11.74 | 11.74 | -0.54 | -4.40% | 9,711 |
| Jan 15, 2025 | 12.09 | 12.40 | 12.09 | 12.28 | 0.45 | 3.80% | 12,340 |
| Jan 14, 2025 | 11.50 | 11.85 | 11.30 | 11.83 | 0.38 | 3.32% | 27,537 |
| Jan 13, 2025 | 11.33 | 11.73 | 11.27 | 11.45 | -0.04 | -0.35% | 14,241 |
| Jan 10, 2025 | 11.75 | 11.75 | 11.31 | 11.49 | -0.26 | -2.21% | 27,705 |
| Jan 8, 2025 | 11.51 | 12.06 | 11.51 | 11.75 | 0.24 | 2.09% | 20,003 |
| Jan 7, 2025 | 11.88 | 11.89 | 11.51 | 11.51 | -0.61 | -5.03% | 22,030 |
| Jan 6, 2025 | 13.14 | 13.50 | 12.11 | 12.12 | -1.15 | -8.67% | 39,115 |
| Jan 3, 2025 | 12.50 | 13.38 | 12.50 | 13.27 | 0.87 | 7.02% | 30,300 |
| Jan 2, 2025 | 12.49 | 12.50 | 12.33 | 12.40 | -0.17 | -1.35% | 9,339 |
| Dec 31, 2024 | 12.92 | 12.92 | 12.12 | 12.57 | -0.09 | -0.71% | 22,411 |
| Dec 30, 2024 | 12.13 | 13.10 | 12.00 | 12.66 | 0.56 | 4.63% | 12,800 |
| Dec 27, 2024 | 12.56 | 12.85 | 11.91 | 12.10 | -0.62 | -4.87% | 20,800 |
| Dec 26, 2024 | 12.20 | 12.73 | 12.00 | 12.72 | 0.37 | 3.00% | 12,600 |
| Dec 24, 2024 | 12.12 | 12.45 | 12.12 | 12.35 | 0.23 | 1.90% | 14,439 |
| Dec 23, 2024 | 12.80 | 12.80 | 11.85 | 12.12 | -0.68 | -5.31% | 11,700 |
| Dec 20, 2024 | 12.66 | 13.30 | 12.66 | 12.80 | 0.00 | 0.00% | 121,306 |
| Dec 19, 2024 | 12.67 | 13.30 | 12.67 | 12.80 | 0.35 | 2.81% | 19,067 |
| Dec 18, 2024 | 13.84 | 14.15 | 12.32 | 12.45 | -1.20 | -8.79% | 26,424 |
| Dec 17, 2024 | 13.61 | 13.89 | 13.56 | 13.65 | -0.08 | -0.58% | 15,100 |
| Dec 16, 2024 | 13.51 | 13.79 | 13.41 | 13.73 | 0.05 | 0.37% | 8,629 |