FVCBankcorp, Inc. (FVCB) NASDAQ

15.73

+0(+0.17%)

Updated at April 23 12:28PM

Currency In USD

FVCB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	15.71	15.73	15.73	16.24	15.6	182,678
April 21, 2026	15.6	15.44	15.44	15.69	15.29	98,569
April 20, 2026	15.51	15.61	15.61	15.77	15.51	175,439
April 17, 2026	15.53	15.55	15.55	15.89	15.5	186,105
April 16, 2026	15.35	15.34	15.34	15.87	15.2	129,188
April 15, 2026	15.41	15.41	15.41	15.7	15.33	97,552
April 14, 2026	15.52	15.48	15.48	15.89	15.26	193,416
April 13, 2026	15.44	15.48	15.48	15.54	15.38	123,822
April 10, 2026	15.68	15.48	15.48	15.78	15.45	134,343
April 09, 2026	15.46	15.6	15.6	15.71	15.35	201,522
April 08, 2026	15.72	15.5	15.5	15.88	15.46	112,312
April 07, 2026	15.21	15.26	15.26	15.37	15.1	152,400
April 06, 2026	15.19	15.27	15.27	15.34	15.06	133,032
April 02, 2026	15.01	15.21	15.21	15.25	14.92	65,409
April 01, 2026	15.19	15.2	15.2	15.34	15.16	58,898
March 31, 2026	15.08	15.19	15.19	15.54	14.95	52,743
March 30, 2026	15.08	15.01	15.01	15.12	14.94	64,976
March 27, 2026	15.05	14.93	14.93	15.05	14.89	30,985
March 26, 2026	15.05	15	15	15.19	14.96	54,596
March 25, 2026	15.18	15.19	15.19	15.23	15	41,604
March 24, 2026	15	15.1	15.1	15.18	15	50,757
March 23, 2026	14.99	15.07	15.07	15.16	14.8	143,917
March 20, 2026	14.72	14.65	14.65	14.72	14.52	108,112
March 19, 2026	14.46	14.6	14.6	14.93	14.42	54,447
March 18, 2026	14.67	14.47	14.47	14.87	14.44	57,404
March 17, 2026	14.94	14.77	14.77	15.25	14.71	73,442
March 16, 2026	14.76	14.86	14.86	15.02	14.76	52,607
March 13, 2026	14.72	14.66	14.66	14.9	14.55	46,820
March 12, 2026	14.55	14.62	14.62	14.69	14.31	53,531
March 11, 2026	14.91	14.7	14.7	15.02	14.6	47,813
March 10, 2026	14.91	15.02	15.02	15.37	14.86	53,945
March 09, 2026	14.76	14.98	14.98	15.09	14.46	55,909
March 06, 2026	14.8	14.97	14.97	15.07	14.6	61,136
March 05, 2026	15.25	15.1	15.1	15.42	15.03	50,500
March 04, 2026	15.37	15.41	15.41	15.52	15.35	53,262
March 03, 2026	15.21	15.32	15.32	15.41	15.14	46,142
March 02, 2026	15.27	15.44	15.44	15.63	15.25	65,900
February 27, 2026	15.53	15.44	15.44	15.8	15.25	63,300
February 26, 2026	15.78	15.76	15.76	15.94	15.57	77,710
February 25, 2026	15.51	15.71	15.71	15.95	15.38	60,639
February 24, 2026	15.54	15.37	15.37	15.69	15.34	54,500
February 23, 2026	15.92	15.55	15.55	17.94	15.42	45,835
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	24,600