FVCBankcorp, Inc. - Common Stock (FVCB)
15.68
-0.10 (-0.63%)
NASDAQ · Last Trade: May 4th, 10:11 PM EDT
Historical Prices For FVCBankcorp, Inc. - Common Stock (FVCB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/04/2026 | 15.80 | 15.89 | 15.60 | 15.68 | 196,587 | 15.68 |
| 5/01/2026 | 15.68 | 15.86 | 15.42 | 15.78 | 208,167 | 15.78 |
| 4/30/2026 | 15.52 | 15.80 | 15.44 | 15.66 | 116,203 | 15.66 |
| 4/29/2026 | 15.71 | 15.97 | 15.41 | 15.57 | 183,462 | 15.57 |
| 4/28/2026 | 15.78 | 16.20 | 15.72 | 15.77 | 252,009 | 15.77 |
| 4/27/2026 | 15.75 | 15.98 | 15.60 | 15.74 | 280,835 | 15.74 |
| 4/24/2026 | 15.61 | 15.91 | 15.31 | 15.69 | 102,916 | 15.62 |
| 4/23/2026 | 15.72 | 18.41 | 15.56 | 15.68 | 126,654 | 15.61 |
| 4/22/2026 | 15.71 | 16.24 | 15.60 | 15.73 | 182,679 | 15.66 |
| 4/21/2026 | 15.60 | 15.69 | 15.29 | 15.44 | 98,588 | 15.37 |
| 4/20/2026 | 15.51 | 15.77 | 15.51 | 15.61 | 175,440 | 15.54 |
| 4/17/2026 | 15.53 | 15.89 | 15.50 | 15.55 | 186,218 | 15.48 |
| 4/16/2026 | 15.35 | 15.87 | 15.20 | 15.34 | 129,192 | 15.27 |
| 4/15/2026 | 15.41 | 15.70 | 15.33 | 15.41 | 98,153 | 15.34 |
| 4/14/2026 | 15.52 | 15.89 | 15.26 | 15.48 | 193,494 | 15.41 |
| 4/13/2026 | 15.44 | 15.54 | 15.38 | 15.48 | 123,822 | 15.41 |
| 4/10/2026 | 15.68 | 15.78 | 15.44 | 15.48 | 134,426 | 15.41 |
| 4/09/2026 | 15.46 | 15.71 | 15.35 | 15.60 | 202,564 | 15.53 |
| 4/08/2026 | 15.72 | 15.88 | 15.46 | 15.50 | 112,315 | 15.43 |
| 4/07/2026 | 15.20 | 15.37 | 15.10 | 15.26 | 152,385 | 15.19 |
| 4/06/2026 | 15.19 | 15.34 | 15.06 | 15.27 | 133,032 | 15.20 |
| 4/02/2026 | 15.01 | 15.25 | 14.92 | 15.21 | 65,412 | 15.14 |
| 4/01/2026 | 15.19 | 15.34 | 15.16 | 15.20 | 58,899 | 15.13 |
| 3/31/2026 | 15.08 | 15.54 | 14.95 | 15.19 | 52,744 | 15.12 |
| 3/30/2026 | 15.08 | 15.12 | 14.94 | 15.01 | 66,341 | 14.94 |
| 3/27/2026 | 15.05 | 15.05 | 14.89 | 14.93 | 30,986 | 14.86 |
| 3/26/2026 | 15.05 | 15.19 | 14.96 | 15.00 | 54,597 | 14.93 |
| 3/25/2026 | 15.18 | 15.23 | 15.00 | 15.19 | 41,605 | 15.12 |
| 3/24/2026 | 15.00 | 15.18 | 15.00 | 15.10 | 50,759 | 15.03 |
| 3/23/2026 | 14.99 | 15.15 | 14.80 | 15.07 | 143,919 | 15.00 |
| 3/20/2026 | 14.72 | 14.72 | 14.52 | 14.65 | 108,150 | 14.58 |
| 3/19/2026 | 14.46 | 14.93 | 14.42 | 14.60 | 55,304 | 14.53 |
| 3/18/2026 | 14.67 | 14.87 | 14.44 | 14.47 | 57,404 | 14.41 |
| 3/17/2026 | 14.94 | 15.25 | 14.71 | 14.77 | 73,443 | 14.70 |
| 3/16/2026 | 14.76 | 15.02 | 14.76 | 14.86 | 52,608 | 14.79 |
| 3/13/2026 | 14.72 | 14.90 | 14.55 | 14.66 | 46,820 | 14.59 |
| 3/12/2026 | 14.55 | 14.69 | 14.31 | 14.62 | 53,547 | 14.55 |
| 3/11/2026 | 14.91 | 15.02 | 14.60 | 14.70 | 47,814 | 14.63 |
| 3/10/2026 | 14.91 | 15.37 | 14.86 | 15.02 | 54,523 | 14.95 |
| 3/09/2026 | 14.76 | 15.09 | 14.46 | 14.98 | 55,910 | 14.91 |
| 3/06/2026 | 14.80 | 15.07 | 14.60 | 14.97 | 61,137 | 14.90 |
| 3/05/2026 | 15.25 | 15.42 | 15.03 | 15.10 | 50,469 | 15.03 |
| 3/04/2026 | 15.44 | 15.53 | 15.34 | 15.41 | 54,257 | 15.34 |
| 3/03/2026 | 15.21 | 15.42 | 15.10 | 15.32 | 49,002 | 15.25 |
| 3/02/2026 | 15.27 | 15.63 | 15.25 | 15.44 | 65,873 | 15.37 |
| 2/27/2026 | 15.53 | 15.80 | 15.25 | 15.44 | 63,285 | 15.37 |
| 2/26/2026 | 15.78 | 15.94 | 15.57 | 15.76 | 77,711 | 15.69 |
| 2/25/2026 | 15.51 | 15.95 | 15.38 | 15.71 | 60,639 | 15.64 |
| 2/24/2026 | 15.54 | 15.69 | 15.34 | 15.37 | 54,452 | 15.30 |
| 2/23/2026 | 15.92 | 17.94 | 15.42 | 15.55 | 45,836 | 15.48 |
| 2/20/2026 | 15.79 | 15.93 | 15.70 | 15.86 | 50,592 | 15.79 |
| 2/19/2026 | 15.86 | 15.92 | 15.70 | 15.75 | 29,312 | 15.68 |
| 2/18/2026 | 16.22 | 16.35 | 15.86 | 15.91 | 53,659 | 15.84 |
| 2/17/2026 | 15.81 | 16.23 | 15.81 | 16.19 | 94,474 | 16.12 |
| 2/13/2026 | 15.73 | 15.91 | 15.60 | 15.76 | 91,094 | 15.69 |
| 2/12/2026 | 15.80 | 15.96 | 15.40 | 15.61 | 52,879 | 15.54 |
| 2/11/2026 | 15.91 | 15.99 | 15.61 | 15.65 | 44,164 | 15.58 |
| 2/10/2026 | 15.98 | 16.02 | 15.79 | 15.79 | 35,784 | 15.72 |
| 2/09/2026 | 15.98 | 16.23 | 15.73 | 15.95 | 70,327 | 15.88 |
| 2/06/2026 | 15.92 | 16.34 | 15.80 | 15.99 | 81,522 | 15.92 |
| 2/05/2026 | 15.89 | 15.89 | 15.61 | 15.72 | 62,012 | 15.65 |