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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.45	13.37	13.37	13.72	13.31	14,625
September 04, 2025	13.55	13.53	13.53	13.7	13.4	28,600
September 03, 2025	13.51	13.47	13.47	13.58	13.35	29,400
September 02, 2025	13.51	13.51	13.51	13.66	13.5	26,814
August 29, 2025	13.59	13.57	13.57	13.73	13.51	29,030
August 28, 2025	13.64	13.55	13.55	13.65	13.46	21,100
August 27, 2025	13.66	13.64	13.64	13.72	13.5	261,800
August 26, 2025	13.25	13.59	13.59	13.74	13.17	37,900
August 25, 2025	13.52	13.31	13.31	13.6	13.15	48,440
August 22, 2025	13.09	13.61	13.61	13.66	13.04	52,521
August 21, 2025	13	12.93	12.93	13.09	12.91	10,746
August 20, 2025	13.08	13.06	13.06	13.08	12.95	15,800
August 19, 2025	12.98	13.03	13.03	13.15	12.9	22,200
August 18, 2025	12.81	12.84	12.84	13.21	12.7	25,400
August 15, 2025	13.17	12.83	12.83	13.24	12.74	49,840
August 14, 2025	13.01	13.12	13.12	13.39	12.9	19,000
August 13, 2025	13.15	13.16	13.16	13.27	12.92	30,300
August 12, 2025	12.5	13.02	13.02	13.08	12.5	36,623
August 11, 2025	12.27	12.42	12.42	12.47	12.25	28,422
August 08, 2025	12.39	12.28	12.28	12.5	12.28	23,002
August 07, 2025	12.51	12.36	12.36	12.63	12.27	19,702
August 06, 2025	12.44	12.45	12.45	12.63	12.4	19,001
August 05, 2025	12.6	12.48	12.48	12.69	12.27	29,941
August 04, 2025	12.53	12.52	12.52	12.79	12.43	35,300
August 01, 2025	12.68	12.49	12.49	12.69	12.36	49,000
July 31, 2025	12.83	12.81	12.81	13	12.66	41,232
July 30, 2025	13.09	12.86	12.86	13.22	12.71	43,214
July 29, 2025	13.25	13	13	13.25	13	25,209
July 28, 2025	13.34	13.15	13.15	13.39	12.9	60,400
July 25, 2025	13.17	13.28	13.22	13.51	13.03	30,100
July 24, 2025	13.56	13.25	13.19	13.73	13.23	39,800
July 23, 2025	13.99	13.73	13.67	13.99	13.6	44,833
July 22, 2025	13.33	13.68	13.61	13.96	13.2	51,112
July 21, 2025	13.2	13.24	13.18	13.48	13.15	40,100
July 18, 2025	13.52	13.21	13.15	13.52	13.02	56,100
July 17, 2025	13.43	13.33	13.27	13.58	13.26	35,507
July 16, 2025	13.17	13.35	13.29	13.41	12.85	42,210
July 15, 2025	13.59	13.11	13.11	13.66	13.11	37,395
July 14, 2025	13.33	13.5	13.5	13.65	13.2	83,600
July 11, 2025	13.01	13.2	13.2	13.64	13	78,500
July 10, 2025	13.27	13.01	13.01	13.44	12.88	27,900
July 09, 2025	13.5	13.28	13.28	13.62	13.21	37,821
July 08, 2025	12.9	13.42	13.42	13.49	12.9	38,800
July 07, 2025	12.57	12.82	12.82	12.88	12.48	46,024
July 03, 2025	12.5	12.69	12.69	12.77	12.46	43,400
July 02, 2025	12.03	12.31	12.31	12.47	12.03	89,200
July 01, 2025	11.73	11.9	11.9	12.28	11.73	154,200
June 30, 2025	11.98	11.8	11.8	11.98	11.74	54,000
June 27, 2025	11.89	11.75	11.75	12.07	11.73	291,500
June 26, 2025	11.8	11.82	11.82	11.9	11.76	36,729
June 25, 2025	11.75	11.81	11.81	11.88	11.69	18,722
June 24, 2025	11.99	11.77	11.77	12.03	11.71	44,758
June 23, 2025	11.36	11.73	11.73	11.73	11.27	18,621
June 20, 2025	11.66	11.34	11.34	11.66	11.16	101,000
June 18, 2025	11.39	11.55	11.55	11.64	11.38	27,820
June 17, 2025	11.3	11.29	11.29	11.5	11.13	43,200
June 16, 2025	11.57	11.35	11.35	11.57	11.22	20,503
June 13, 2025	11.28	11.39	11.39	11.5	11.14	30,900
June 12, 2025	11.36	11.43	11.43	11.6	11.36	16,224
June 11, 2025	11.77	11.46	11.46	11.77	11.42	29,215

FVCBankcorp, Inc. (FVCB) NASDAQ