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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

FVCBankcorp, Inc. (FVCB) NASDAQ