Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

FVCBankcorp, Inc. - Common Stock (FVCB)

17.80
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 22nd, 6:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FVCBankcorp, Inc. - Common Stock (FVCB)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202617.4417.8117.4417.8096,66717.80
7/20/202617.7717.9617.5017.5486,19717.54
7/17/202618.1418.3617.6317.82104,35717.82
7/16/202617.7318.3217.6618.21135,58318.21
7/15/202617.4517.9317.4217.70106,37417.70
7/14/202617.5217.7317.2717.49138,03317.49
7/13/202617.2617.5917.2517.56120,36417.56
7/10/202617.2217.8617.1217.3165,21017.31
7/09/202617.0217.3216.7517.3276,59817.32
7/08/202617.1717.4416.8217.01151,03617.01
7/07/202617.3917.6517.0817.26147,69817.26
7/06/202617.4317.6417.3017.3798,96517.37
7/02/202617.9117.9717.3917.47113,95517.47
7/01/202617.6317.9117.5617.89200,31117.89
6/30/202617.3417.5517.3417.50106,41217.50
6/29/202617.4817.5317.2817.46189,16117.46
6/26/202617.3217.6117.1017.54574,68517.54
6/25/202617.3517.7517.1817.29145,44717.29
6/24/202617.2517.5017.0017.41233,50517.41
6/23/202616.8817.2416.8717.24400,33017.24
6/22/202616.6116.8916.6116.86348,36916.86
6/18/202616.5516.7416.4216.63378,34516.63
6/17/202616.6216.7516.3116.38169,05716.38
6/16/202616.7016.7816.5616.62149,87916.62
6/15/202616.8616.9316.5416.57258,44416.57
6/12/202616.7416.8716.6916.79429,80616.79
6/11/202616.7116.7416.5016.69562,15016.69
6/10/202616.5216.7216.4516.58407,05616.58
6/09/202616.4216.7816.4016.47356,39716.47
6/08/202616.2916.4016.2016.30288,82416.30
6/05/202616.0816.3416.0116.23295,34216.23
6/04/202615.8416.2015.8416.03137,52316.03
6/03/202616.1616.1615.6515.66129,87515.66
6/02/202615.8816.2015.6616.09311,70116.09
6/01/202615.7115.7915.5315.68250,61915.68
5/29/20260.0015.8615.7215.78116,95915.78
5/28/202615.8015.8015.5915.7690,23915.76
5/27/202615.8815.9715.6315.80179,15315.80
5/26/202615.7715.8915.7215.88123,52315.88
5/22/202615.8215.8915.7015.71134,67315.71
5/21/202615.5515.7615.3515.75202,05215.75
5/20/202615.5415.7615.4015.65340,76115.65
5/19/202615.4115.5215.2515.41572,55015.41
5/18/202615.3115.7015.3115.47334,06115.47
5/15/202615.4815.5215.2715.3186,30515.31
5/14/202615.4215.6015.4215.55135,83015.55
5/13/202615.5515.5515.3315.3796,81415.37
5/12/202615.5315.6215.3515.49125,68315.49
5/11/202615.7616.1215.5115.59144,07615.59
5/08/202615.9315.9315.6815.76107,04615.76
5/07/202615.8816.0115.7315.81333,95615.81
5/06/202615.8816.0115.7515.86258,91115.86
5/05/202615.8115.8415.6815.75365,10315.75
5/04/202615.8015.8915.6015.68196,58715.68
5/01/202615.6815.8615.4215.78208,16715.78
4/30/202615.5215.8015.4415.66116,20315.66
4/29/202615.7115.9715.4115.57183,46215.57
4/28/202615.7816.2015.7215.77252,00915.77
4/27/202615.7515.9815.6015.74280,83515.74
4/24/202615.6115.9115.3115.69102,91615.62
4/23/202615.7218.4115.5615.68126,65415.61
4/22/202615.7116.2415.6015.73182,67915.66