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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.25	12.57	12.57	12.66	12.25	36,323
November 20, 2025	12.31	12.21	12.21	12.44	12.17	16,303
November 19, 2025	12.24	12.16	12.16	12.39	12.15	20,500
November 18, 2025	12.59	12.24	12.24	12.59	12.15	19,219
November 17, 2025	12.74	12.2	12.2	12.74	12.13	26,500
November 14, 2025	12.6	12.58	12.58	12.7	12.5	113,505
November 13, 2025	12.72	12.56	12.56	12.72	12.5	13,600
November 12, 2025	12.48	12.57	12.57	12.76	12.42	15,800
November 11, 2025	12.38	12.38	12.38	12.42	12.29	11,000
November 10, 2025	12.36	12.42	12.42	12.45	12.3	9,300
November 07, 2025	12.27	12.3	12.3	12.49	12.18	11,900
November 06, 2025	12.21	12.25	12.25	12.34	12.13	10,800
November 05, 2025	12.16	12.33	12.33	12.39	12.06	15,200
November 04, 2025	12.23	12.07	12.07	12.23	11.93	12,400
November 03, 2025	12.16	12.11	12.11	12.37	12.1	11,700
October 31, 2025	12.3	12.22	12.22	12.56	12.01	13,210
October 30, 2025	11.93	12.35	12.35	12.55	11.9	24,500
October 29, 2025	12.5	11.98	11.98	12.62	11.83	48,910
October 28, 2025	12.5	12.5	12.5	12.94	12.4	16,833
October 27, 2025	12.9	12.52	12.52	13.07	12.52	15,800
October 24, 2025	12.78	12.84	12.78	13	12.48	21,144
October 23, 2025	12.51	12.26	12.2	12.51	12.25	13,000
October 22, 2025	12.36	12.57	12.51	12.77	12.12	33,534
October 21, 2025	12.24	12.24	12.24	12.24	12.09	12,355
October 20, 2025	12.1	12.1	12.1	12.15	12	23,000
October 17, 2025	12.11	12.05	12.05	12.42	11.97	23,811
October 16, 2025	12.63	12.11	12.11	12.63	12.07	18,421
October 15, 2025	12.95	12.74	12.74	12.95	12.61	16,500
October 14, 2025	11.93	12.93	12.93	13.05	11.93	31,600
October 13, 2025	12.26	12.08	12.08	12.3	11.93	44,060
October 10, 2025	12.43	12.11	12.11	12.58	12.09	40,000
October 09, 2025	12.5	12.47	12.47	12.61	12.41	15,531
October 08, 2025	12.46	12.55	12.55	12.72	12.45	20,020
October 07, 2025	12.65	12.48	12.48	12.93	12.42	21,400
October 06, 2025	12.65	12.68	12.68	12.94	12.51	30,500
October 03, 2025	12.8	12.68	12.68	12.93	12.62	27,904
October 02, 2025	12.81	12.63	12.63	13.14	12.5	22,835
October 01, 2025	12.92	12.83	12.83	12.98	12.8	16,200
September 30, 2025	12.91	12.97	12.97	13.3	12.82	29,800
September 29, 2025	13.2	12.98	12.98	13.26	12.93	25,709
September 26, 2025	13.33	13.21	13.21	13.54	13.15	18,800
September 25, 2025	13.21	13.3	13.3	13.41	13.2	19,439
September 24, 2025	13.45	13.3	13.3	13.59	13.26	12,800
September 23, 2025	13.49	13.36	13.36	13.7	13.35	23,000
September 22, 2025	13.34	13.42	13.42	13.5	13.32	20,800
September 19, 2025	13.8	13.39	13.39	13.8	13.25	115,900
September 18, 2025	13.44	13.87	13.87	13.88	13.44	35,900
September 17, 2025	13.4	13.3	13.3	13.76	13.3	38,529
September 16, 2025	13.45	13.45	13.45	13.45	13.2	15,335
September 15, 2025	13.42	13.4	13.4	13.42	13.24	9,700
September 12, 2025	13.41	13.31	13.31	13.6	13.3	21,300
September 11, 2025	13.29	13.49	13.49	13.5	13.14	19,900

FVCBankcorp, Inc. (FVCB) NASDAQ