FVCBankcorp, Inc. - Common Stock (FVCB)

14.60
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 20th, 6:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/19/202614.4614.9314.4214.6055,30414.60
3/18/202614.6714.8714.4414.4757,40414.47
3/17/202614.9415.2514.7114.7773,44314.77
3/16/202614.7615.0214.7614.8652,60814.86
3/13/202614.7214.9014.5514.6646,82014.66
3/12/202614.5514.6914.3114.6253,54714.62
3/11/202614.9115.0214.6014.7047,81414.70
3/10/202614.9115.3714.8615.0254,52315.02
3/09/202614.7615.0914.4614.9855,91014.98
3/06/202614.8015.0714.6014.9761,13714.97
3/05/202615.2515.4215.0315.1050,46915.10
3/04/202615.4415.5315.3415.4154,25715.41
3/03/202615.2115.4215.1015.3249,00215.32
3/02/202615.2715.6315.2515.4465,87315.44
2/27/202615.5315.8015.2515.4463,28515.44
2/26/202615.7815.9415.5715.7677,71115.76
2/25/202615.5115.9515.3815.7160,63915.71
2/24/202615.5415.6915.3415.3754,45215.37
2/23/202615.9217.9415.4215.5545,83615.55
2/20/202615.7915.9315.7015.8650,59215.86
2/19/202615.8615.9215.7015.7529,31215.75
2/18/202616.2216.3515.8615.9153,65915.91
2/17/202615.8116.2315.8116.1994,47416.19
2/13/202615.7315.9115.6015.7691,09415.76
2/12/202615.8015.9615.4015.6152,87915.61
2/11/202615.9115.9915.6115.6544,16415.65
2/10/202615.9816.0215.7915.7935,78415.79
2/09/202615.9816.2315.7315.9570,32715.95
2/06/202615.9216.3415.8015.9981,52215.99
2/05/202615.8915.8915.6115.7262,01215.72
2/04/202615.7515.9715.6215.7645,08215.76
2/03/202615.5515.8815.4715.6040,64315.60
2/02/202615.2015.6415.1015.5184,49315.51
1/30/202615.1215.2015.0015.1444,72215.14
1/29/202614.9315.2014.8415.1629,82115.16
1/28/202614.9215.1714.7114.8425,23314.84
1/27/202615.1115.1414.8014.9224,55814.92
1/26/202614.9315.3014.8015.0117,81515.01
1/23/202615.0915.4014.8514.9037,17614.84
1/22/202615.1015.3515.0515.3355,66715.27
1/21/202614.2015.3214.2015.1053,96515.04
1/20/202614.2114.3714.1114.1121,47814.05
1/16/202614.3014.5014.2714.3131,53514.25
1/15/202614.0514.4614.0514.3323,16314.27
1/14/202614.0414.0913.9714.0819,36914.02
1/13/202613.9514.1313.9114.0522,78913.99
1/12/202613.9514.3113.8713.9761,85213.91
1/09/202614.0714.2413.9414.0724,59714.01
1/08/202613.6014.1213.6013.9835,62113.92
1/07/202613.5314.0013.3813.6329,72013.58
1/06/202613.8013.8513.5713.5933,96113.54
1/05/202613.9514.2413.8213.8368,93313.77
1/02/202613.9714.1313.7513.9623,98613.90
12/31/202513.9814.0013.8513.9120,31813.85
12/30/202513.9014.1713.8813.8862,93513.82
12/29/202513.9414.0513.9013.9415,77313.88
12/26/202513.8214.0213.8213.9010,51413.84
12/24/202513.7213.9213.6913.7611,90313.70
12/23/202513.7813.8813.6513.7420,84613.68
12/22/202513.9014.0113.7313.8522,07013.79