5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
+18.26%
3 MONTH PERFORMANCE
+36.61%
6 MONTH PERFORMANCE
+13.86%
YEAR-TO-DATE PERFORMANCE
+7.16%
1 YEAR PERFORMANCE
+18.68%
FVCBankcorp, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $13.33 | $13.39 (0.47%) | $13.48 | $13.17 | 34.82 K | $244.76 M |
07/11/2025 | $13.01 | $13.20 (1.46%) | $13.64 | $13.00 | 78.50 K | $241.50 M |
07/10/2025 | $13.27 | $13.01 (-1.96%) | $13.44 | $12.88 | 27.90 K | $238.02 M |
07/09/2025 | $13.50 | $13.28 (-1.63%) | $13.62 | $13.21 | 37.82 K | $242.96 M |
07/08/2025 | $12.90 | $13.42 (4.03%) | $13.49 | $12.90 | 38.80 K | $245.52 M |
07/07/2025 | $12.57 | $12.82 (1.99%) | $12.88 | $12.48 | 46.02 K | $234.55 M |
07/03/2025 | $12.50 | $12.69 (1.52%) | $12.77 | $12.46 | 43.40 K | $232.17 M |
07/02/2025 | $12.03 | $12.31 (2.33%) | $12.47 | $12.03 | 89.20 K | $225.21 M |
07/01/2025 | $11.73 | $11.90 (1.45%) | $12.28 | $11.73 | 154.20 K | $217.71 M |
06/30/2025 | $11.98 | $11.80 (-1.5%) | $11.98 | $11.74 | 54.00 K | $215.88 M |
06/27/2025 | $11.89 | $11.75 (-1.18%) | $12.07 | $11.73 | 291.50 K | $214.97 M |
06/26/2025 | $11.80 | $11.82 (0.17%) | $11.90 | $11.76 | 36.73 K | $216.25 M |
06/25/2025 | $11.75 | $11.81 (0.51%) | $11.88 | $11.69 | 18.72 K | $216.07 M |
06/24/2025 | $11.84 | $11.77 (-0.59%) | $12.03 | $11.71 | 45.80 K | $215.34 M |
06/23/2025 | $11.36 | $11.73 (3.26%) | $11.73 | $11.27 | 18.62 K | $214.60 M |
06/20/2025 | $11.66 | $11.34 (-2.74%) | $11.66 | $11.16 | 101.00 K | $207.47 M |
06/18/2025 | $11.39 | $11.55 (1.4%) | $11.64 | $11.38 | 27.82 K | $211.31 M |
06/17/2025 | $11.30 | $11.29 (-0.09%) | $11.50 | $11.13 | 43.20 K | $206.55 M |
06/16/2025 | $11.57 | $11.35 (-1.9%) | $11.57 | $11.22 | 20.50 K | $207.65 M |
06/13/2025 | $11.28 | $11.39 (0.98%) | $11.50 | $11.14 | 30.90 K | $208.38 M |
06/12/2025 | $11.36 | $11.43 (0.62%) | $11.60 | $11.36 | 16.22 K | $209.11 M |
06/11/2025 | $11.77 | $11.46 (-2.63%) | $11.77 | $11.42 | 29.22 K | $209.66 M |
06/10/2025 | $11.50 | $11.60 (0.87%) | $11.94 | $11.48 | 44.00 K | $212.23 M |
06/09/2025 | $11.49 | $11.44 (-0.44%) | $11.51 | $11.17 | 35.40 K | $209.30 M |
06/06/2025 | $11.39 | $11.41 (0.18%) | $11.49 | $11.30 | 15.44 K | $208.75 M |
06/05/2025 | $11.41 | $11.30 (-0.96%) | $11.41 | $11.25 | 32.80 K | $206.74 M |
06/04/2025 | $11.59 | $11.38 (-1.81%) | $11.59 | $11.32 | 17.40 K | $208.20 M |
06/03/2025 | $11.47 | $11.52 (0.44%) | $11.64 | $11.42 | 10.73 K | $210.76 M |
06/02/2025 | $11.60 | $11.41 (-1.64%) | $11.71 | $11.41 | 15.00 K | $208.75 M |
05/30/2025 | $11.68 | $11.66 (-0.17%) | $11.89 | $11.52 | 20.10 K | $213.32 M |
05/29/2025 | $11.64 | $11.69 (0.43%) | $11.69 | $11.24 | 12.24 K | $213.87 M |
05/28/2025 | $11.73 | $11.59 (-1.19%) | $11.95 | $11.56 | 16.84 K | $212.04 M |
05/27/2025 | $11.38 | $11.80 (3.69%) | $12.00 | $11.38 | 38.80 K | $215.88 M |
05/23/2025 | $11.20 | $11.43 (2.05%) | $11.51 | $11.20 | 122.40 K | $209.11 M |
05/22/2025 | $11.51 | $11.46 (-0.43%) | $11.89 | $11.42 | 28.92 K | $209.66 M |
05/21/2025 | $11.67 | $11.63 (-0.34%) | $11.93 | $11.51 | 21.23 K | $212.77 M |
05/20/2025 | $11.90 | $11.85 (-0.42%) | $11.90 | $11.73 | 17.22 K | $216.80 M |
05/19/2025 | $11.76 | $11.85 (0.77%) | $12.00 | $11.74 | 14.10 K | $216.80 M |
05/16/2025 | $11.95 | $11.92 (-0.25%) | $11.99 | $11.77 | 28.50 K | $218.08 M |
05/15/2025 | $11.76 | $11.95 (1.62%) | $11.97 | $11.75 | 12.30 K | $218.63 M |
05/14/2025 | $11.83 | $11.79 (-0.34%) | $12.09 | $11.75 | 21.81 K | $215.70 M |
05/13/2025 | $12.40 | $11.89 (-4.11%) | $12.40 | $11.65 | 40.00 K | $217.53 M |
05/12/2025 | $11.88 | $11.83 (-0.42%) | $12.19 | $11.70 | 31.31 K | $216.43 M |
05/09/2025 | $11.71 | $11.60 (-0.94%) | $11.72 | $11.52 | 23.43 K | $212.23 M |
05/08/2025 | $11.62 | $11.78 (1.38%) | $12.21 | $11.48 | 66.21 K | $215.52 M |
05/07/2025 | $11.75 | $11.55 (-1.7%) | $11.96 | $11.41 | 37.34 K | $211.31 M |
05/06/2025 | $11.40 | $11.70 (2.63%) | $11.91 | $11.40 | 143.74 K | $214.05 M |
05/05/2025 | $11.50 | $11.49 (-0.09%) | $11.79 | $11.43 | 16.30 K | $210.21 M |
05/02/2025 | $11.60 | $11.60 (0%) | $11.99 | $11.42 | 32.74 K | $212.23 M |
05/01/2025 | $11.26 | $11.42 (1.42%) | $11.66 | $11.25 | 40.62 K | $208.93 M |
04/30/2025 | $11.25 | $11.42 (1.51%) | $11.50 | $11.25 | 49.70 K | $208.93 M |
04/29/2025 | $11.23 | $11.47 (2.14%) | $11.50 | $11.05 | 31.90 K | $209.85 M |
04/28/2025 | $10.96 | $11.24 (2.55%) | $11.25 | $10.82 | 488.82 K | $205.64 M |
04/25/2025 | $10.84 | $10.92 (0.74%) | $11.07 | $10.84 | 123.50 K | $205.80 M |
04/24/2025 | $10.91 | $11.00 (0.82%) | $11.04 | $10.80 | 18.50 K | $207.31 M |
04/23/2025 | $10.98 | $10.90 (-0.73%) | $11.03 | $10.77 | 62.60 K | $205.42 M |
04/22/2025 | $9.99 | $10.48 (4.9%) | $10.48 | $9.95 | 50.82 K | $197.51 M |
04/21/2025 | $9.82 | $9.98 (1.63%) | $10.07 | $9.79 | 15.70 K | $188.09 M |
04/17/2025 | $9.74 | $9.97 (2.36%) | $9.99 | $9.71 | 46.51 K | $187.90 M |
04/16/2025 | $10.00 | $9.75 (-2.5%) | $10.00 | $9.64 | 20.80 K | $183.75 M |
04/15/2025 | $9.84 | $9.87 (0.3%) | $10.05 | $9.84 | 38.00 K | $186.01 M |
04/14/2025 | $10.00 | $9.86 (-1.4%) | $10.00 | $9.80 | 32.60 K | $185.82 M |