5 DAY PERFORMANCE
-3.54%
1 MONTH PERFORMANCE
+4.67%
3 MONTH PERFORMANCE
+5.15%
6 MONTH PERFORMANCE
-17.77%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
+1.33%
FVCBankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $11.20 | $11.43 (2.05%) | $11.51 | $11.20 | 122.35 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 |
| 04/11/2025 | $9.95 | $9.99 (0.4%) | $10.02 | $9.81 | 29.45 K | $188.27 M |
| 04/10/2025 | $10.25 | $9.96 (-2.83%) | $10.25 | $9.76 | 45.80 K | $187.71 M |
| 04/09/2025 | $9.67 | $10.55 (9.1%) | $10.91 | $9.51 | 44.60 K | $198.83 M |
| 04/08/2025 | $10.11 | $9.69 (-4.15%) | $10.25 | $9.61 | 31.70 K | $182.62 M |
| 04/07/2025 | $9.49 | $9.76 (2.85%) | $10.45 | $9.49 | 35.13 K | $183.94 M |
| 04/04/2025 | $9.85 | $9.84 (-0.1%) | $10.37 | $9.63 | 40.70 K | $185.45 M |
| 04/03/2025 | $10.32 | $9.96 (-3.49%) | $10.43 | $9.94 | 41.42 K | $187.71 M |
| 04/02/2025 | $10.45 | $10.65 (1.91%) | $10.71 | $10.41 | 22.20 K | $200.71 M |
| 04/01/2025 | $10.46 | $10.55 (0.86%) | $10.55 | $10.45 | 20.84 K | $198.83 M |
| 03/31/2025 | $10.51 | $10.57 (0.57%) | $10.66 | $10.33 | 69.60 K | $199.20 M |
| 03/28/2025 | $10.55 | $10.66 (1.04%) | $10.68 | $10.55 | 13.72 K | $200.90 M |
| 03/27/2025 | $10.30 | $10.68 (3.69%) | $10.68 | $10.21 | 24.95 K | $201.28 M |
| 03/26/2025 | $10.15 | $10.42 (2.66%) | $10.42 | $10.15 | 13.45 K | $196.38 M |
| 03/25/2025 | $10.40 | $10.03 (-3.56%) | $10.40 | $10.03 | 20.85 K | $189.03 M |
| 03/24/2025 | $10.44 | $10.27 (-1.63%) | $10.57 | $10.22 | 39.80 K | $193.55 M |
| 03/21/2025 | $10.29 | $10.18 (-1.07%) | $10.29 | $10.07 | 46.23 K | $191.85 M |
| 03/20/2025 | $10.50 | $10.44 (-0.57%) | $10.50 | $10.20 | 9.00 K | $196.75 M |
| 03/19/2025 | $10.28 | $10.55 (2.63%) | $10.55 | $10.27 | 9.54 K | $198.83 M |
| 03/18/2025 | $10.20 | $10.25 (0.49%) | $10.25 | $10.02 | 18.63 K | $193.17 M |
| 03/17/2025 | $10.49 | $10.14 (-3.34%) | $10.49 | $10.12 | 11.55 K | $191.10 M |
| 03/14/2025 | $10.10 | $10.49 (3.86%) | $10.50 | $10.10 | 9.13 K | $197.70 M |
| 03/13/2025 | $10.31 | $10.01 (-2.91%) | $10.32 | $10.00 | 9.60 K | $188.65 M |
| 03/12/2025 | $10.51 | $10.31 (-1.9%) | $10.53 | $10.17 | 11.42 K | $194.30 M |
| 03/11/2025 | $10.85 | $10.46 (-3.59%) | $10.85 | $10.19 | 15.20 K | $197.13 M |
| 03/10/2025 | $10.60 | $10.18 (-3.96%) | $10.60 | $10.15 | 11.20 K | $191.85 M |
| 03/07/2025 | $10.72 | $10.82 (0.93%) | $10.90 | $10.66 | 16.02 K | $203.92 M |
| 03/06/2025 | $10.55 | $10.64 (0.85%) | $10.70 | $10.51 | 21.73 K | $200.52 M |
| 03/05/2025 | $10.48 | $10.58 (0.95%) | $10.99 | $10.48 | 27.70 K | $199.39 M |
| 03/04/2025 | $11.16 | $10.53 (-5.65%) | $11.44 | $10.53 | 12.00 K | $198.45 M |
| 03/03/2025 | $11.71 | $11.08 (-5.38%) | $11.71 | $11.08 | 11.60 K | $208.82 M |
| 02/28/2025 | $11.63 | $11.81 (1.55%) | $11.85 | $11.50 | 14.70 K | $222.57 M |
| 02/27/2025 | $11.26 | $11.64 (3.37%) | $11.66 | $11.25 | 13.90 K | $219.37 M |
| 02/26/2025 | $10.85 | $11.39 (4.98%) | $11.49 | $10.81 | 26.80 K | $214.66 M |
| 02/25/2025 | $11.07 | $10.87 (-1.81%) | $11.20 | $10.86 | 40.50 K | $204.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
