FVCBankcorp, Inc. - Common Stock (FVCB)
14.68
+0.08 (0.55%)
NASDAQ · Last Trade: Mar 20th, 1:48 PM EDT
Historical Prices For FVCBankcorp, Inc. - Common Stock (FVCB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2026 | 14.46 | 14.93 | 14.42 | 14.60 | 55,304 | 14.60 |
| 3/18/2026 | 14.67 | 14.87 | 14.44 | 14.47 | 57,404 | 14.47 |
| 3/17/2026 | 14.94 | 15.25 | 14.71 | 14.77 | 73,443 | 14.77 |
| 3/16/2026 | 14.76 | 15.02 | 14.76 | 14.86 | 52,608 | 14.86 |
| 3/13/2026 | 14.72 | 14.90 | 14.55 | 14.66 | 46,820 | 14.66 |
| 3/12/2026 | 14.55 | 14.69 | 14.31 | 14.62 | 53,547 | 14.62 |
| 3/11/2026 | 14.91 | 15.02 | 14.60 | 14.70 | 47,814 | 14.70 |
| 3/10/2026 | 14.91 | 15.37 | 14.86 | 15.02 | 54,523 | 15.02 |
| 3/09/2026 | 14.76 | 15.09 | 14.46 | 14.98 | 55,910 | 14.98 |
| 3/06/2026 | 14.80 | 15.07 | 14.60 | 14.97 | 61,137 | 14.97 |
| 3/05/2026 | 15.25 | 15.42 | 15.03 | 15.10 | 50,469 | 15.10 |
| 3/04/2026 | 15.44 | 15.53 | 15.34 | 15.41 | 54,257 | 15.41 |
| 3/03/2026 | 15.21 | 15.42 | 15.10 | 15.32 | 49,002 | 15.32 |
| 3/02/2026 | 15.27 | 15.63 | 15.25 | 15.44 | 65,873 | 15.44 |
| 2/27/2026 | 15.53 | 15.80 | 15.25 | 15.44 | 63,285 | 15.44 |
| 2/26/2026 | 15.78 | 15.94 | 15.57 | 15.76 | 77,711 | 15.76 |
| 2/25/2026 | 15.51 | 15.95 | 15.38 | 15.71 | 60,639 | 15.71 |
| 2/24/2026 | 15.54 | 15.69 | 15.34 | 15.37 | 54,452 | 15.37 |
| 2/23/2026 | 15.92 | 17.94 | 15.42 | 15.55 | 45,836 | 15.55 |
| 2/20/2026 | 15.79 | 15.93 | 15.70 | 15.86 | 50,592 | 15.86 |
| 2/19/2026 | 15.86 | 15.92 | 15.70 | 15.75 | 29,312 | 15.75 |
| 2/18/2026 | 16.22 | 16.35 | 15.86 | 15.91 | 53,659 | 15.91 |
| 2/17/2026 | 15.81 | 16.23 | 15.81 | 16.19 | 94,474 | 16.19 |
| 2/13/2026 | 15.73 | 15.91 | 15.60 | 15.76 | 91,094 | 15.76 |
| 2/12/2026 | 15.80 | 15.96 | 15.40 | 15.61 | 52,879 | 15.61 |
| 2/11/2026 | 15.91 | 15.99 | 15.61 | 15.65 | 44,164 | 15.65 |
| 2/10/2026 | 15.98 | 16.02 | 15.79 | 15.79 | 35,784 | 15.79 |
| 2/09/2026 | 15.98 | 16.23 | 15.73 | 15.95 | 70,327 | 15.95 |
| 2/06/2026 | 15.92 | 16.34 | 15.80 | 15.99 | 81,522 | 15.99 |
| 2/05/2026 | 15.89 | 15.89 | 15.61 | 15.72 | 62,012 | 15.72 |
| 2/04/2026 | 15.75 | 15.97 | 15.62 | 15.76 | 45,082 | 15.76 |
| 2/03/2026 | 15.55 | 15.88 | 15.47 | 15.60 | 40,643 | 15.60 |
| 2/02/2026 | 15.20 | 15.64 | 15.10 | 15.51 | 84,493 | 15.51 |
| 1/30/2026 | 15.12 | 15.20 | 15.00 | 15.14 | 44,722 | 15.14 |
| 1/29/2026 | 14.93 | 15.20 | 14.84 | 15.16 | 29,821 | 15.16 |
| 1/28/2026 | 14.92 | 15.17 | 14.71 | 14.84 | 25,233 | 14.84 |
| 1/27/2026 | 15.11 | 15.14 | 14.80 | 14.92 | 24,558 | 14.92 |
| 1/26/2026 | 14.93 | 15.30 | 14.80 | 15.01 | 17,815 | 15.01 |
| 1/23/2026 | 15.09 | 15.40 | 14.85 | 14.90 | 37,176 | 14.84 |
| 1/22/2026 | 15.10 | 15.35 | 15.05 | 15.33 | 55,667 | 15.27 |
| 1/21/2026 | 14.20 | 15.32 | 14.20 | 15.10 | 53,965 | 15.04 |
| 1/20/2026 | 14.21 | 14.37 | 14.11 | 14.11 | 21,478 | 14.05 |
| 1/16/2026 | 14.30 | 14.50 | 14.27 | 14.31 | 31,535 | 14.25 |
| 1/15/2026 | 14.05 | 14.46 | 14.05 | 14.33 | 23,163 | 14.27 |
| 1/14/2026 | 14.04 | 14.09 | 13.97 | 14.08 | 19,369 | 14.02 |
| 1/13/2026 | 13.95 | 14.13 | 13.91 | 14.05 | 22,789 | 13.99 |
| 1/12/2026 | 13.95 | 14.31 | 13.87 | 13.97 | 61,852 | 13.91 |
| 1/09/2026 | 14.07 | 14.24 | 13.94 | 14.07 | 24,597 | 14.01 |
| 1/08/2026 | 13.60 | 14.12 | 13.60 | 13.98 | 35,621 | 13.92 |
| 1/07/2026 | 13.53 | 14.00 | 13.38 | 13.63 | 29,720 | 13.58 |
| 1/06/2026 | 13.80 | 13.85 | 13.57 | 13.59 | 33,961 | 13.54 |
| 1/05/2026 | 13.95 | 14.24 | 13.82 | 13.83 | 68,933 | 13.77 |
| 1/02/2026 | 13.97 | 14.13 | 13.75 | 13.96 | 23,986 | 13.90 |
| 12/31/2025 | 13.98 | 14.00 | 13.85 | 13.91 | 20,318 | 13.85 |
| 12/30/2025 | 13.90 | 14.17 | 13.88 | 13.88 | 62,935 | 13.82 |
| 12/29/2025 | 13.94 | 14.05 | 13.90 | 13.94 | 15,773 | 13.88 |
| 12/26/2025 | 13.82 | 14.02 | 13.82 | 13.90 | 10,514 | 13.84 |
| 12/24/2025 | 13.72 | 13.92 | 13.69 | 13.76 | 11,903 | 13.70 |
| 12/23/2025 | 13.78 | 13.88 | 13.65 | 13.74 | 20,846 | 13.68 |
| 12/22/2025 | 13.90 | 14.01 | 13.73 | 13.85 | 22,070 | 13.79 |