FVCBankcorp, Inc. - Common Stock (FVCB)

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

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	12.80	12.80	12.57	12.71	11,715	12.71
11/26/2025	12.68	12.84	12.58	12.76	109,330	12.76
11/25/2025	12.63	12.96	12.63	12.71	19,675	12.71
11/24/2025	13.19	13.19	12.44	12.49	14,166	12.49
11/21/2025	12.25	12.66	12.25	12.57	36,323	12.57
11/20/2025	12.31	12.44	12.17	12.21	16,303	12.21
11/19/2025	12.24	12.39	12.15	12.16	20,466	12.16
11/18/2025	12.59	12.59	12.15	12.24	19,219	12.24
11/17/2025	12.73	12.73	12.13	12.20	26,471	12.20
11/14/2025	12.60	12.70	12.50	12.58	113,505	12.58
11/13/2025	12.72	12.72	12.50	12.56	13,587	12.56
11/12/2025	12.48	12.76	12.42	12.57	15,849	12.57
11/11/2025	12.38	12.42	12.29	12.38	11,023	12.38
11/10/2025	12.36	12.45	12.30	12.42	9,314	12.42
11/07/2025	12.27	12.49	12.18	12.30	11,889	12.30
11/06/2025	12.21	12.34	12.13	12.25	10,751	12.25
11/05/2025	12.16	12.39	12.06	12.33	15,153	12.33
11/04/2025	12.22	12.22	11.93	12.07	12,390	12.07
11/03/2025	12.16	12.29	12.10	12.11	11,692	12.11
10/31/2025	12.30	12.56	12.01	12.22	13,210	12.22
10/30/2025	11.93	12.55	11.90	12.35	24,468	12.35
10/29/2025	12.50	12.62	11.83	11.98	48,910	11.98
10/28/2025	12.50	12.94	12.40	12.50	16,833	12.50
10/27/2025	12.90	13.06	12.52	12.52	15,786	12.52
10/24/2025	12.78	13.00	12.48	12.84	21,144	12.78
10/23/2025	12.51	12.51	12.25	12.26	12,982	12.20
10/22/2025	12.36	12.77	12.12	12.57	33,534	12.51
10/21/2025	12.24	12.24	12.01	12.24	13,570	12.18
10/20/2025	12.10	12.15	12.00	12.10	22,999	12.04
10/17/2025	12.11	12.42	11.97	12.05	23,811	11.99
10/16/2025	12.63	12.63	12.06	12.11	18,421	12.05
10/15/2025	12.95	12.95	12.61	12.74	16,470	12.68
10/14/2025	11.93	13.05	11.93	12.93	31,567	12.87
10/13/2025	12.26	12.30	11.93	12.08	44,062	12.02
10/10/2025	12.43	12.58	12.09	12.11	39,981	12.05
10/09/2025	12.50	12.61	12.41	12.47	15,531	12.41
10/08/2025	12.46	12.72	12.45	12.55	20,020	12.49
10/07/2025	12.65	12.93	12.42	12.48	21,390	12.42
10/06/2025	12.65	12.94	12.51	12.68	30,452	12.62
10/03/2025	12.80	12.93	12.62	12.68	27,904	12.62
10/02/2025	12.81	13.13	12.50	12.63	22,835	12.57
10/01/2025	12.92	12.98	12.80	12.83	16,173	12.77
9/30/2025	12.91	13.30	12.82	12.97	29,763	12.91
9/29/2025	13.20	13.26	12.93	12.98	25,709	12.92
9/26/2025	13.33	13.54	13.15	13.21	21,652	13.15
9/25/2025	13.21	13.40	13.20	13.30	19,439	13.24
9/24/2025	13.45	13.59	13.26	13.30	12,772	13.24
9/23/2025	13.49	13.70	13.35	13.36	22,998	13.30
9/22/2025	13.34	13.50	13.32	13.42	20,764	13.36
9/19/2025	13.80	13.80	13.24	13.39	115,871	13.33
9/18/2025	13.44	13.88	13.44	13.87	35,882	13.81
9/17/2025	13.40	13.76	13.30	13.30	38,529	13.24
9/16/2025	13.45	13.45	13.20	13.45	15,335	13.39
9/15/2025	13.42	13.42	13.24	13.40	9,669	13.34
9/12/2025	13.41	13.60	13.30	13.31	21,296	13.25
9/11/2025	13.29	13.50	13.14	13.49	19,892	13.43
9/10/2025	13.37	13.38	13.25	13.28	19,122	13.22
9/09/2025	13.28	13.55	13.21	13.29	29,741	13.23
9/08/2025	13.38	13.57	13.06	13.32	41,920	13.26
9/05/2025	13.45	13.72	13.31	13.37	14,625	13.31
9/04/2025	13.55	13.70	13.40	13.53	28,589	13.47
9/03/2025	13.51	13.58	13.35	13.47	29,356	13.41
9/02/2025	13.51	13.66	13.50	13.51	26,814	13.45