FVCBankcorp, Inc. (FVCB)
NASDAQ: FVCB · Real-Time Price · USD
11.83
+0.23 (1.98%)
At close: May 12, 2025, 4:00 PM
11.83
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
FVCBankcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.88 | 12.19 | 11.70 | 11.92 | - | 2.76% | 14,880 |
| 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 |
| Apr 15, 2025 | 9.84 | 10.05 | 9.84 | 9.87 | 9.87 | 0.10% | 37,981 |
| Apr 14, 2025 | 10.00 | 10.00 | 9.80 | 9.86 | 9.86 | -1.30% | 32,588 |
| Apr 11, 2025 | 9.95 | 10.02 | 9.81 | 9.99 | 9.99 | 0.30% | 29,445 |
| Apr 10, 2025 | 10.25 | 10.25 | 9.76 | 9.96 | 9.96 | -5.59% | 45,762 |
| Apr 9, 2025 | 9.67 | 10.91 | 9.51 | 10.55 | 10.55 | 8.88% | 44,599 |
| Apr 8, 2025 | 10.11 | 10.25 | 9.61 | 9.69 | 9.69 | -0.72% | 31,679 |
| Apr 7, 2025 | 9.49 | 10.45 | 9.49 | 9.76 | 9.76 | -0.76% | 35,129 |
| Apr 4, 2025 | 9.85 | 10.37 | 9.63 | 9.84 | 9.84 | -1.26% | 40,665 |
| Apr 3, 2025 | 10.32 | 10.43 | 9.94 | 9.96 | 9.96 | -6.48% | 41,416 |
| Apr 2, 2025 | 10.45 | 10.71 | 10.41 | 10.65 | 10.65 | 0.95% | 22,194 |
| Apr 1, 2025 | 10.46 | 10.55 | 10.45 | 10.55 | 10.55 | -0.19% | 20,836 |
| Mar 31, 2025 | 10.51 | 10.66 | 10.33 | 10.57 | 10.57 | -0.84% | 69,603 |
| Mar 28, 2025 | 10.55 | 10.68 | 10.55 | 10.66 | 10.66 | -0.19% | 13,724 |
| Mar 27, 2025 | 10.30 | 10.68 | 10.21 | 10.68 | 10.68 | 2.50% | 24,949 |
| Mar 26, 2025 | 10.15 | 10.42 | 10.15 | 10.42 | 10.42 | 3.89% | 13,448 |
| Mar 25, 2025 | 10.40 | 10.40 | 10.03 | 10.03 | 10.03 | -2.34% | 20,845 |
| Mar 24, 2025 | 10.44 | 10.57 | 10.22 | 10.27 | 10.27 | 0.88% | 39,760 |
| Mar 21, 2025 | 10.29 | 10.29 | 10.07 | 10.18 | 10.18 | -2.49% | 46,226 |
| Mar 20, 2025 | 10.50 | 10.50 | 10.20 | 10.44 | 10.44 | -1.04% | 8,971 |
| Mar 19, 2025 | 10.28 | 10.55 | 10.27 | 10.55 | 10.55 | 2.93% | 9,535 |
| Mar 18, 2025 | 10.20 | 10.25 | 10.02 | 10.25 | 10.25 | 1.08% | 18,628 |
| Mar 17, 2025 | 10.49 | 10.49 | 10.12 | 10.14 | 10.14 | -3.34% | 11,548 |
| Mar 14, 2025 | 10.10 | 10.50 | 10.10 | 10.49 | 10.49 | 4.80% | 9,128 |
| Mar 13, 2025 | 10.31 | 10.32 | 10.00 | 10.01 | 10.01 | -2.91% | 9,558 |
| Mar 12, 2025 | 10.51 | 10.53 | 10.17 | 10.31 | 10.31 | -1.43% | 11,424 |
| Mar 11, 2025 | 10.85 | 10.85 | 10.19 | 10.46 | 10.46 | 2.75% | 15,163 |
| Mar 10, 2025 | 10.60 | 10.60 | 10.15 | 10.18 | 10.18 | -5.91% | 11,166 |
| Mar 7, 2025 | 10.72 | 10.90 | 10.66 | 10.82 | 10.82 | 1.69% | 16,015 |
| Mar 6, 2025 | 10.55 | 10.70 | 10.51 | 10.64 | 10.64 | 0.57% | 21,728 |
| Mar 5, 2025 | 10.48 | 10.99 | 10.48 | 10.58 | 10.58 | 0.47% | 27,659 |
| Mar 4, 2025 | 11.16 | 11.44 | 10.53 | 10.53 | 10.53 | -4.96% | 11,968 |
| Mar 3, 2025 | 11.71 | 11.71 | 11.08 | 11.08 | 11.08 | -6.18% | 11,565 |