FVCBankcorp, Inc. - FVCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.79	15.86	15.86	15.93	15.7	50,600
February 19, 2026	15.86	15.75	15.75	15.92	15.7	29,312
February 18, 2026	16.22	15.91	15.91	16.35	15.86	53,700
February 17, 2026	15.81	16.19	16.19	16.24	15.81	94,500
February 13, 2026	15.73	15.76	15.76	15.92	15.6	91,100
February 12, 2026	15.8	15.61	15.61	15.96	15.4	52,900
February 11, 2026	15.91	15.65	15.65	16	15.61	44,200
February 10, 2026	15.98	15.79	15.79	16.02	15.79	35,800
February 09, 2026	15.98	15.95	15.95	16.23	15.73	70,327
February 06, 2026	15.92	15.99	15.99	16.34	15.8	81,517
February 05, 2026	15.89	15.72	15.72	15.89	15.61	62,012
February 04, 2026	15.75	15.76	15.76	15.97	15.62	45,100
February 03, 2026	15.55	15.6	15.6	15.88	15.47	40,643
February 02, 2026	15.2	15.51	15.51	15.64	15.1	84,500
January 30, 2026	15.12	15.14	15.14	15.2	15	44,722
January 29, 2026	14.93	15.16	15.16	15.2	14.84	29,821
January 28, 2026	14.92	14.84	14.84	15.17	14.71	25,233
January 27, 2026	15.11	14.92	14.92	15.14	14.8	24,558
January 26, 2026	14.93	15.01	15.01	15.3	14.8	17,815
January 23, 2026	15.09	14.9	14.84	15.4	14.85	37,200
January 22, 2026	15.1	15.33	15.27	15.35	15.05	55,700
January 21, 2026	14.2	15.1	15.04	15.32	14.2	54,000
January 20, 2026	14.21	14.11	14.05	14.37	14.11	21,500
January 16, 2026	14.3	14.31	14.25	14.5	14.27	31,535
January 15, 2026	14.05	14.33	14.33	14.46	14.05	23,200
January 14, 2026	14.04	14.08	14.08	14.09	13.97	19,400
January 13, 2026	13.95	14.05	14.05	14.13	13.91	22,800
January 12, 2026	13.95	13.97	13.97	14.31	13.87	61,900
January 09, 2026	14.07	14.07	14.07	14.24	13.94	24,600
January 08, 2026	13.6	13.98	13.98	14.12	13.6	35,621
January 07, 2026	13.53	13.63	13.63	14	13.38	29,720
January 06, 2026	13.8	13.59	13.59	13.85	13.57	34,000
January 05, 2026	13.95	13.83	13.83	14.24	13.82	68,933
January 02, 2026	13.97	13.96	13.96	14.13	13.75	24,000
December 31, 2025	13.98	13.91	13.91	14	13.85	20,318
December 30, 2025	13.9	13.88	13.88	14.17	13.88	62,935
December 29, 2025	13.94	13.94	13.94	14.05	13.9	15,800
December 26, 2025	13.82	13.9	13.9	14.02	13.82	10,514
December 24, 2025	13.72	13.76	13.76	13.92	13.69	11,903
December 23, 2025	13.78	13.74	13.74	13.88	13.65	20,846
December 22, 2025	13.9	13.85	13.85	14.01	13.73	22,100
December 19, 2025	13.99	13.93	13.93	14.09	13.77	51,200
December 18, 2025	14.14	14	14	14.2	13.89	61,934
December 17, 2025	14.04	14	14	14.35	13.91	43,700
December 16, 2025	14.08	14	14	14.24	13.97	54,900
December 15, 2025	13.72	14	14	14.21	13.72	48,500
December 12, 2025	13.47	13.7	13.7	13.9	13.35	77,800
December 11, 2025	13.16	13.35	13.35	13.52	13.16	112,737
December 10, 2025	13	13.1	13.1	13.38	13	198,400
December 09, 2025	13.09	12.99	12.99	13.38	12.97	27,945
December 08, 2025	13.07	12.96	12.96	13.09	12.82	15,009
December 05, 2025	13.01	12.95	12.95	13.2	12.95	15,000
December 04, 2025	12.81	13.05	13.05	13.15	12.81	23,541
December 03, 2025	12.77	13	13	13.02	12.72	26,700
December 02, 2025	12.79	12.66	12.66	12.87	12.65	11,828
December 01, 2025	12.72	12.66	12.66	13.01	12.65	27,000
November 28, 2025	12.8	12.71	12.71	12.8	12.57	11,715
November 26, 2025	12.68	12.76	12.76	12.84	12.58	109,330
November 25, 2025	12.63	12.71	12.71	12.96	12.63	19,700
November 24, 2025	13.19	12.49	12.49	13.19	12.44	14,200

FVCBankcorp, Inc. (FVCB) NASDAQ