Skip to main content
FVCBankcorp, Inc. (FVCB)
NASDAQ: FVCB · Real-Time Price · USD
15.78
+0.04 (0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
15.77
-0.01 (-0.03%)
After-hours: Apr 28, 2026, 4:10 PM EDT

FVCBankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7816.2015.7215.7715.770.19%252,008
Apr 27, 202615.7515.9815.6015.7415.740.32%280,834
Apr 24, 202615.6115.9115.3115.6915.620.06%102,915
Apr 23, 202615.7218.4115.5615.6815.61-0.32%126,653
Apr 22, 202615.7116.2415.6015.7315.661.88%182,678
Apr 21, 202615.6015.6915.2915.4415.37-1.09%98,587
Apr 20, 202615.5115.7715.5115.6115.540.39%175,439
Apr 17, 202615.5315.8915.5015.5515.481.37%186,217
Apr 16, 202615.3515.8715.2015.3415.27-0.45%129,191
Apr 15, 202615.4115.7015.3315.4115.34-0.45%98,152
Apr 14, 202615.5215.8915.2615.4815.41-193,493
Apr 13, 202615.4415.5415.3815.4815.41-123,822
Apr 10, 202615.6815.7815.4415.4815.41-0.77%134,425
Apr 9, 202615.4615.7115.3515.6015.530.65%202,563
Apr 8, 202615.7215.8815.4615.5015.431.57%112,315
Apr 7, 202615.2115.3715.1015.2615.19-0.07%152,384
Apr 6, 202615.1915.3415.0615.2715.200.39%133,032
Apr 2, 202615.0115.2514.9215.2115.140.07%65,411
Apr 1, 202615.1915.3415.1615.2015.130.07%58,898
Mar 31, 202615.0815.5414.9515.1915.121.20%52,749
Mar 30, 202615.0815.1214.9415.0114.940.54%66,340
Mar 27, 202615.0515.0514.8914.9314.86-0.47%30,985
Mar 26, 202615.0515.1914.9615.0014.93-1.25%54,596
Mar 25, 202615.1815.2315.0015.1915.120.60%41,604
Mar 24, 202615.0015.1815.0015.1015.030.20%50,759
Mar 23, 202614.9915.1614.8015.0715.002.87%143,918
Mar 20, 202614.7214.7214.5214.6514.580.34%108,112
Mar 19, 202614.4614.9314.4214.6014.530.90%55,303
Mar 18, 202614.6714.8714.4414.4714.41-2.03%57,404
Mar 17, 202614.9415.2514.7114.7714.70-0.61%73,442
Mar 16, 202614.7615.0214.7614.8614.791.36%52,607
Mar 13, 202614.7214.9014.5514.6614.590.27%46,820
Mar 12, 202614.5514.6914.3114.6214.55-0.54%53,546
Mar 11, 202614.9115.0214.6014.7014.63-2.13%47,813
Mar 10, 202614.9115.3714.8615.0214.950.27%54,523
Mar 9, 202614.7615.0914.4614.9814.910.07%55,909
Mar 6, 202614.8015.0714.6014.9714.90-0.86%61,136
Mar 5, 202615.2515.4215.0315.1015.03-2.01%50,468
Mar 4, 202615.4415.5315.3415.4115.340.59%54,256
Mar 3, 202615.2115.4215.1015.3215.25-0.78%49,001
Mar 2, 202615.2715.6315.2515.4415.37-65,872
Feb 27, 202615.5315.8015.2515.4415.37-2.03%63,284
Feb 26, 202615.7815.9415.5715.7615.690.32%77,710
Feb 25, 202615.5115.9515.3815.7115.642.21%60,639
Feb 24, 202615.5415.6915.3415.3715.30-1.16%54,452
Feb 23, 202615.9217.9415.4215.5515.48-1.95%45,835
Feb 20, 202615.7915.9315.7015.8615.790.70%50,592
Feb 19, 202615.8615.9215.7015.7515.68-1.01%29,312
Feb 18, 202616.2216.3515.8615.9115.84-1.73%53,659
Feb 17, 202615.8116.2415.8116.1916.122.73%94,474
Feb 13, 202615.7315.9215.6015.7615.690.96%91,094
Feb 12, 202615.8015.9615.4015.6115.54-0.26%52,879
Feb 11, 202615.9116.0015.6115.6515.58-0.89%44,172
Feb 10, 202615.9816.0215.7915.7915.72-1.00%35,784
Feb 9, 202615.9816.2315.7315.9515.88-0.25%70,327
Feb 6, 202615.9216.3415.8015.9915.921.72%81,517
Feb 5, 202615.8915.8915.6115.7215.65-0.25%62,012
Feb 4, 202615.7515.9715.6215.7615.691.03%45,082
Feb 3, 202615.5515.8815.4715.6015.530.58%40,643
Feb 2, 202615.2015.6415.1015.5115.442.44%84,493
Jan 30, 202615.1215.2015.0015.1415.07-0.13%44,722
Jan 29, 202614.9315.2014.8415.1615.092.16%29,821
Jan 28, 202614.9215.1714.7114.8414.77-0.54%25,233
Jan 27, 202615.1115.1414.8014.9214.85-0.60%24,558
Jan 26, 202614.9315.3014.8015.0114.940.74%17,815
Jan 23, 202615.0915.4014.8514.9014.77-2.80%37,176
Jan 22, 202615.1015.3515.0515.3315.201.52%55,667
Jan 21, 202614.2015.3214.2015.1014.977.02%53,965
Jan 20, 202614.2114.3714.1114.1113.99-1.40%21,478
Jan 16, 202614.3014.5014.2714.3114.19-0.14%31,535
Jan 15, 202614.0514.4614.0514.3314.211.78%23,163
Jan 14, 202614.0414.0913.9714.0813.960.21%19,369
Jan 13, 202613.9514.1313.9114.0513.930.57%22,789
Jan 12, 202613.9514.3113.8713.9713.85-0.71%61,852
Jan 9, 202614.0714.2413.9414.0713.950.64%24,597
Jan 8, 202613.6014.1213.6013.9813.862.57%35,621
Jan 7, 202613.5314.0013.3813.6313.510.29%29,720
Jan 6, 202613.8013.8513.5713.5913.47-1.74%33,961
Jan 5, 202613.9514.2413.8213.8313.71-0.93%68,933
Jan 2, 202613.9714.1313.7513.9613.840.36%23,986
Dec 31, 202513.9814.0013.8513.9113.790.22%20,318
Dec 30, 202513.9014.1713.8813.8813.76-0.43%62,935
Dec 29, 202513.9414.0513.9013.9413.820.29%15,773
Dec 26, 202513.8214.0213.8213.9013.781.02%10,514
Dec 24, 202513.7213.9213.6913.7613.640.15%11,903
Dec 23, 202513.7813.8813.6513.7413.62-0.79%20,846
Dec 22, 202513.9014.0113.7313.8513.73-0.57%22,070
Dec 19, 202513.9914.0913.7713.9313.81-0.50%51,157
Dec 18, 202514.1414.2013.8914.0013.88-61,934
Dec 17, 202514.0414.3513.9114.0013.88-43,654
Dec 16, 202514.0814.2413.9714.0013.88-54,850
Dec 15, 202513.7214.2113.7214.0013.882.19%48,456
Dec 12, 202513.4713.9013.3513.7013.582.62%77,785
Dec 11, 202513.1613.5213.1613.3513.241.91%112,737
Dec 10, 202513.0013.3813.0013.1012.990.85%198,363
Dec 9, 202513.0913.3812.9712.9912.880.23%27,945
Dec 8, 202513.0713.0912.8212.9612.850.08%15,009
Dec 5, 202513.0113.2012.9512.9512.84-0.77%14,988
Dec 4, 202513.0513.1512.9513.0512.940.38%24,028
Dec 3, 202512.7713.0312.7213.0012.892.69%26,691