Skip to main content
FVCBankcorp, Inc. (FVCB)
NASDAQ: FVCB · Real-Time Price · USD
14.74
-0.36 (-2.38%)
Mar 6, 2026, 10:16 AM EST - Market open

FVCBankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.8015.0514.6514.65--2.98%9,619
Mar 5, 202615.2515.4215.0315.1015.10-2.01%50,468
Mar 4, 202615.4415.5315.3415.4115.410.59%53,922
Mar 3, 202615.2115.4215.1015.3215.32-0.78%48,971
Mar 2, 202615.2715.6315.2515.4415.44-65,872
Feb 27, 202615.5315.8015.2515.4415.44-2.03%63,284
Feb 26, 202615.7815.9415.5715.7615.760.32%77,710
Feb 25, 202615.5115.9515.3815.7115.712.21%60,639
Feb 24, 202615.5415.6915.3415.3715.37-1.16%54,452
Feb 23, 202615.9217.9415.4215.5515.55-1.95%45,835
Feb 20, 202615.7915.9315.7015.8615.860.70%50,591
Feb 19, 202615.8615.9215.7015.7515.75-1.01%29,312
Feb 18, 202616.2216.3515.8615.9115.91-1.73%53,659
Feb 17, 202615.8116.2415.8116.1916.192.73%94,471
Feb 13, 202615.7315.9215.6015.7615.760.96%91,094
Feb 12, 202615.8015.9615.4015.6115.61-0.26%52,879
Feb 11, 202615.9116.0015.6115.6515.65-0.89%44,164
Feb 10, 202615.9816.0215.7915.7915.79-1.00%35,784
Feb 9, 202615.9816.2315.7315.9515.95-0.25%70,327
Feb 6, 202615.9216.3415.8015.9915.991.72%81,517
Feb 5, 202615.8915.8915.6115.7215.72-0.25%62,012
Feb 4, 202615.7515.9715.6215.7615.761.03%45,082
Feb 3, 202615.5515.8815.4715.6015.600.58%40,643
Feb 2, 202615.2015.6415.1015.5115.512.44%84,493
Jan 30, 202615.1215.2015.0015.1415.14-0.13%44,722
Jan 29, 202614.9315.2014.8415.1615.162.16%29,821
Jan 28, 202614.9215.1714.7114.8414.84-0.54%25,233
Jan 27, 202615.1115.1414.8014.9214.92-0.60%24,558
Jan 26, 202614.9315.3014.8015.0115.010.74%17,815
Jan 23, 202615.0915.4014.8514.9014.84-2.80%37,176
Jan 22, 202615.1015.3515.0515.3315.271.52%55,667
Jan 21, 202614.2015.3214.2015.1015.047.02%53,965
Jan 20, 202614.2114.3714.1114.1114.05-1.40%21,478
Jan 16, 202614.3014.5014.2714.3114.25-0.14%31,535
Jan 15, 202614.0514.4614.0514.3314.271.78%23,163
Jan 14, 202614.0414.0913.9714.0814.020.21%19,369
Jan 13, 202613.9514.1313.9114.0513.990.57%22,789
Jan 12, 202613.9514.3113.8713.9713.91-0.71%61,852
Jan 9, 202614.0714.2413.9414.0714.010.64%24,597
Jan 8, 202613.6014.1213.6013.9813.922.57%35,621
Jan 7, 202613.5314.0013.3813.6313.580.29%29,720
Jan 6, 202613.8013.8513.5713.5913.54-1.74%33,961
Jan 5, 202613.9514.2413.8213.8313.77-0.93%68,933
Jan 2, 202613.9714.1313.7513.9613.900.36%23,986
Dec 31, 202513.9814.0013.8513.9113.850.22%20,318
Dec 30, 202513.9014.1713.8813.8813.82-0.43%62,935
Dec 29, 202513.9414.0513.9013.9413.880.29%15,773
Dec 26, 202513.8214.0213.8213.9013.841.02%10,514
Dec 24, 202513.7213.9213.6913.7613.700.15%11,903
Dec 23, 202513.7813.8813.6513.7413.68-0.79%20,846
Dec 22, 202513.9014.0113.7313.8513.79-0.57%22,070
Dec 19, 202513.9914.0913.7713.9313.87-0.50%51,157
Dec 18, 202514.1414.2013.8914.0013.94-61,934
Dec 17, 202514.0414.3513.9114.0013.94-43,654
Dec 16, 202514.0814.2413.9714.0013.94-54,850
Dec 15, 202513.7214.2113.7214.0013.942.19%48,456
Dec 12, 202513.4713.9013.3513.7013.642.62%77,785
Dec 11, 202513.1613.5213.1613.3513.301.91%112,737
Dec 10, 202513.0013.3813.0013.1013.050.85%198,363
Dec 9, 202513.0913.3812.9712.9912.940.23%27,945
Dec 8, 202513.0713.0912.8212.9612.910.08%15,009
Dec 5, 202513.0113.2012.9512.9512.90-0.77%14,988
Dec 4, 202513.0513.1512.9513.0513.000.38%24,028
Dec 3, 202512.7713.0312.7213.0012.952.69%26,691
Dec 2, 202512.7912.8712.6512.6612.61-11,828
Dec 1, 202512.7213.0112.6512.6612.61-0.39%26,982
Nov 28, 202512.8012.8012.5712.7112.66-0.39%11,715
Nov 26, 202512.6812.8412.5812.7612.710.39%109,330
Nov 25, 202512.6312.9612.6312.7112.661.76%19,675
Nov 24, 202513.1913.1912.4412.4912.44-0.64%14,166
Nov 21, 202512.2512.6612.2512.5712.522.95%36,323
Nov 20, 202512.3112.4412.1712.2112.160.41%16,303
Nov 19, 202512.2412.3912.1512.1612.11-0.65%20,466
Nov 18, 202512.5912.5912.1512.2412.190.37%19,219
Nov 17, 202512.7412.7412.1312.2012.15-3.06%26,471
Nov 14, 202512.6012.7012.5012.5812.530.16%113,505
Nov 13, 202512.7212.7212.5012.5612.51-0.08%13,587
Nov 12, 202512.4812.7612.4212.5712.521.53%15,849
Nov 11, 202512.3812.4212.2912.3812.33-0.32%11,023
Nov 10, 202512.3612.4512.3012.4212.370.98%9,314
Nov 7, 202512.2712.4912.1812.3012.250.41%11,889
Nov 6, 202512.2112.3412.1312.2512.20-0.65%10,751
Nov 5, 202512.1612.3912.0612.3312.282.15%15,153
Nov 4, 202512.2312.2311.9312.0712.02-0.33%12,390
Nov 3, 202512.1612.3712.1012.1112.06-0.90%11,692
Oct 31, 202512.3012.5612.0112.2212.17-1.05%13,210
Oct 30, 202511.9312.5511.9012.3512.303.09%24,468
Oct 29, 202512.5012.6211.8311.9811.93-4.16%48,910
Oct 28, 202512.5012.9412.4012.5012.45-0.16%16,833
Oct 27, 202512.9013.0712.5212.5212.47-2.49%15,786
Oct 24, 202512.7813.0012.4812.8412.734.73%21,144
Oct 23, 202512.5112.5112.2512.2612.15-2.47%12,982
Oct 22, 202512.3612.7712.1212.5712.462.70%33,534
Oct 21, 202512.2412.2412.0112.2412.131.16%13,570
Oct 20, 202512.1012.1512.0012.1011.990.41%22,999
Oct 17, 202512.1112.4211.9712.0511.95-0.50%23,811
Oct 16, 202512.6312.6312.0712.1112.00-4.95%18,421
Oct 15, 202512.9512.9512.6112.7412.63-1.47%16,470
Oct 14, 202511.9313.0511.9312.9312.827.04%31,567
Oct 13, 202512.2612.3011.9312.0811.98-0.25%44,062