FVCBankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.89	12.07	11.73	11.75	11.75	-0.59%	291,451
Jun 26, 2025	11.80	11.90	11.76	11.82	11.82	0.08%	36,729
Jun 25, 2025	11.75	11.88	11.69	11.81	11.81	0.34%	18,722
Jun 24, 2025	11.84	12.03	11.71	11.77	11.77	0.34%	45,753
Jun 23, 2025	11.36	11.73	11.27	11.73	11.73	3.44%	18,621
Jun 20, 2025	11.66	11.66	11.16	11.34	11.34	-1.82%	100,985
Jun 18, 2025	11.39	11.64	11.38	11.55	11.55	2.30%	27,820
Jun 17, 2025	11.30	11.50	11.13	11.29	11.29	-0.53%	43,193
Jun 16, 2025	11.57	11.57	11.22	11.35	11.35	-0.35%	20,503
Jun 13, 2025	11.28	11.50	11.14	11.39	11.39	-0.35%	30,856
Jun 12, 2025	11.36	11.60	11.36	11.43	11.43	-0.26%	16,224
Jun 11, 2025	11.77	11.77	11.42	11.46	11.46	-1.21%	29,215
Jun 10, 2025	11.50	11.94	11.48	11.60	11.60	1.40%	44,003
Jun 9, 2025	11.49	11.51	11.17	11.44	11.44	0.26%	35,373
Jun 6, 2025	11.39	11.49	11.30	11.41	11.41	0.97%	15,436
Jun 5, 2025	11.41	11.41	11.25	11.30	11.30	-0.70%	32,756
Jun 4, 2025	11.59	11.59	11.32	11.38	11.38	-1.22%	17,351
Jun 3, 2025	11.47	11.64	11.42	11.52	11.52	0.96%	10,733
Jun 2, 2025	11.60	11.71	11.41	11.41	11.41	-2.14%	14,997
May 30, 2025	11.68	11.89	11.52	11.66	11.66	-0.26%	20,091
May 29, 2025	11.64	11.69	11.24	11.69	11.69	0.86%	12,244
May 28, 2025	11.73	11.95	11.56	11.59	11.59	-1.78%	16,840
May 27, 2025	11.38	12.00	11.38	11.80	11.80	3.24%	38,757
May 23, 2025	11.20	11.51	11.20	11.43	11.43	-0.26%	122,351
May 22, 2025	11.51	11.89	11.42	11.46	11.46	-1.46%	28,920
May 21, 2025	11.67	11.93	11.51	11.63	11.63	-1.86%	21,230
May 20, 2025	11.90	11.90	11.73	11.85	11.85	-	17,221
May 19, 2025	11.76	12.00	11.74	11.85	11.85	-0.55%	14,054
May 16, 2025	11.95	11.99	11.77	11.92	11.92	-0.29%	28,459
May 15, 2025	11.76	11.97	11.75	11.95	11.95	1.36%	12,256
May 14, 2025	11.83	12.09	11.75	11.79	11.79	-0.84%	21,813
May 13, 2025	12.40	12.40	11.65	11.89	11.89	0.51%	39,951
May 12, 2025	11.88	12.19	11.70	11.83	11.83	1.98%	31,309
May 9, 2025	11.71	11.72	11.52	11.60	11.60	-1.53%	23,427
May 8, 2025	11.62	12.21	11.48	11.78	11.78	1.99%	66,206
May 7, 2025	11.75	11.96	11.41	11.55	11.55	-1.28%	37,338
May 6, 2025	11.40	11.91	11.40	11.70	11.70	1.83%	143,739
May 5, 2025	11.50	11.79	11.43	11.49	11.49	-0.95%	16,258
May 2, 2025	11.60	11.99	11.42	11.60	11.60	1.58%	32,735
May 1, 2025	11.26	11.66	11.25	11.42	11.42	-	40,624
Apr 30, 2025	11.25	11.50	11.25	11.42	11.42	-0.44%	49,673
Apr 29, 2025	11.23	11.50	11.05	11.47	11.47	2.05%	31,891
Apr 28, 2025	10.96	11.25	10.82	11.24	11.24	2.93%	488,822
Apr 25, 2025	10.84	11.07	10.84	10.92	10.92	-0.73%	123,490
Apr 24, 2025	10.91	11.04	10.80	11.00	11.00	0.92%	18,496
Apr 23, 2025	10.98	11.03	10.77	10.90	10.90	4.01%	62,553
Apr 22, 2025	9.99	10.48	9.95	10.48	10.48	5.01%	50,819
Apr 21, 2025	9.82	10.07	9.79	9.98	9.98	0.10%	15,698
Apr 17, 2025	9.74	9.99	9.71	9.97	9.97	2.26%	46,506
Apr 16, 2025	10.00	10.00	9.64	9.75	9.75	-1.22%	20,765