5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
+12.51%
3 MONTH PERFORMANCE
+31.54%
6 MONTH PERFORMANCE
+25.39%
YEAR-TO-DATE PERFORMANCE
+15.74%
1 YEAR PERFORMANCE
+36.09%
FVCBankcorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $16.22 | $16.05 (-1.05%) | $16.35 | $16.04 | 25.95 K | $289.94 M |
| 02/17/2026 | $15.81 | $16.19 (2.4%) | $16.24 | $15.81 | 94.50 K | $291.56 M |
| 02/13/2026 | $15.73 | $15.76 (0.19%) | $15.92 | $15.60 | 91.10 K | $283.82 M |
| 02/12/2026 | $15.80 | $15.61 (-1.2%) | $15.96 | $15.40 | 52.90 K | $281.12 M |
| 02/11/2026 | $15.91 | $15.65 (-1.63%) | $16.00 | $15.61 | 44.20 K | $281.84 M |
| 02/10/2026 | $15.98 | $15.79 (-1.19%) | $16.02 | $15.79 | 35.80 K | $284.36 M |
| 02/09/2026 | $15.98 | $15.95 (-0.19%) | $16.23 | $15.73 | 70.33 K | $287.24 M |
| 02/06/2026 | $15.92 | $15.99 (0.44%) | $16.34 | $15.80 | 81.52 K | $287.96 M |
| 02/05/2026 | $15.89 | $15.72 (-1.07%) | $15.89 | $15.61 | 62.01 K | $283.10 M |
| 02/04/2026 | $15.75 | $15.76 (0.06%) | $15.97 | $15.62 | 45.10 K | $283.82 M |
| 02/03/2026 | $15.55 | $15.60 (0.32%) | $15.88 | $15.47 | 40.64 K | $280.94 M |
| 02/02/2026 | $15.20 | $15.51 (2.04%) | $15.64 | $15.10 | 84.50 K | $279.32 M |
| 01/30/2026 | $15.12 | $15.14 (0.13%) | $15.20 | $15.00 | 44.72 K | $272.65 M |
| 01/29/2026 | $14.93 | $15.16 (1.54%) | $15.20 | $14.84 | 29.82 K | $273.01 M |
| 01/28/2026 | $14.92 | $14.84 (-0.54%) | $15.17 | $14.71 | 25.23 K | $267.25 M |
| 01/27/2026 | $15.11 | $14.92 (-1.26%) | $15.14 | $14.80 | 24.60 K | $268.69 M |
| 01/26/2026 | $14.93 | $15.01 (0.54%) | $15.30 | $14.80 | 17.82 K | $270.31 M |
| 01/23/2026 | $15.09 | $14.90 (-1.26%) | $15.40 | $14.85 | 37.20 K | $268.33 M |
| 01/22/2026 | $15.10 | $15.33 (1.52%) | $15.35 | $15.05 | 55.70 K | $276.07 M |
| 01/21/2026 | $14.20 | $15.10 (6.34%) | $15.32 | $14.20 | 54.00 K | $271.93 M |
| 01/20/2026 | $14.21 | $14.11 (-0.7%) | $14.37 | $14.11 | 21.50 K | $254.10 M |
| 01/16/2026 | $14.30 | $14.31 (0.07%) | $14.50 | $14.27 | 31.54 K | $258.29 M |
| 01/15/2026 | $14.05 | $14.33 (1.99%) | $14.46 | $14.05 | 23.20 K | $258.65 M |
| 01/14/2026 | $14.04 | $14.08 (0.28%) | $14.09 | $13.97 | 19.40 K | $254.14 M |
| 01/13/2026 | $13.95 | $14.05 (0.72%) | $14.13 | $13.91 | 22.80 K | $253.60 M |
| 01/12/2026 | $13.95 | $13.97 (0.14%) | $14.31 | $13.87 | 61.90 K | $252.15 M |
| 01/09/2026 | $14.07 | $14.07 (0%) | $14.24 | $13.94 | 24.60 K | $253.96 M |
| 01/08/2026 | $13.60 | $13.98 (2.79%) | $14.12 | $13.60 | 35.62 K | $252.33 M |
| 01/07/2026 | $13.53 | $13.63 (0.74%) | $14.00 | $13.38 | 29.72 K | $246.02 M |
| 01/06/2026 | $13.80 | $13.59 (-1.52%) | $13.85 | $13.57 | 34.00 K | $245.29 M |
| 01/05/2026 | $13.95 | $13.83 (-0.86%) | $14.24 | $13.82 | 68.93 K | $249.63 M |
| 01/02/2026 | $13.97 | $13.96 (-0.07%) | $14.13 | $13.75 | 24.00 K | $251.97 M |
| 12/31/2025 | $13.98 | $13.91 (-0.5%) | $14.00 | $13.85 | 20.32 K | $251.07 M |
| 12/30/2025 | $13.90 | $13.88 (-0.14%) | $14.17 | $13.88 | 62.94 K | $250.53 M |
| 12/29/2025 | $13.94 | $13.94 (0%) | $14.05 | $13.90 | 15.80 K | $251.61 M |
| 12/26/2025 | $13.82 | $13.90 (0.58%) | $14.02 | $13.82 | 10.51 K | $250.89 M |
| 12/24/2025 | $13.72 | $13.76 (0.29%) | $13.92 | $13.69 | 11.90 K | $248.36 M |
| 12/23/2025 | $13.78 | $13.74 (-0.29%) | $13.88 | $13.65 | 20.85 K | $248.00 M |
| 12/22/2025 | $13.90 | $13.85 (-0.36%) | $14.01 | $13.73 | 22.10 K | $249.99 M |
| 12/19/2025 | $13.99 | $13.93 (-0.43%) | $14.09 | $13.77 | 51.20 K | $251.43 M |
| 12/18/2025 | $14.14 | $14.00 (-0.99%) | $14.20 | $13.89 | 61.93 K | $252.69 M |
| 12/17/2025 | $14.04 | $14.00 (-0.28%) | $14.35 | $13.91 | 43.70 K | $252.69 M |
| 12/16/2025 | $14.08 | $14.00 (-0.57%) | $14.24 | $13.97 | 54.90 K | $252.69 M |
| 12/15/2025 | $13.72 | $14.00 (2.04%) | $14.21 | $13.72 | 48.50 K | $252.69 M |
| 12/12/2025 | $13.47 | $13.70 (1.71%) | $13.90 | $13.35 | 77.80 K | $247.28 M |
| 12/11/2025 | $13.16 | $13.35 (1.44%) | $13.52 | $13.16 | 112.74 K | $240.96 M |
| 12/10/2025 | $13.00 | $13.10 (0.77%) | $13.38 | $13.00 | 198.40 K | $236.45 M |
| 12/09/2025 | $13.09 | $12.99 (-0.76%) | $13.38 | $12.97 | 27.95 K | $234.46 M |
| 12/08/2025 | $13.07 | $12.96 (-0.84%) | $13.09 | $12.82 | 15.01 K | $233.92 M |
| 12/05/2025 | $13.01 | $12.95 (-0.46%) | $13.20 | $12.95 | 15.00 K | $233.74 M |
| 12/04/2025 | $13.05 | $13.05 (0%) | $13.15 | $12.95 | 24.03 K | $235.55 M |
| 12/03/2025 | $12.77 | $13.00 (1.8%) | $13.03 | $12.72 | 26.70 K | $234.65 M |
| 12/02/2025 | $12.79 | $12.66 (-1.02%) | $12.87 | $12.65 | 11.83 K | $228.51 M |
| 12/01/2025 | $12.72 | $12.66 (-0.47%) | $13.01 | $12.65 | 27.00 K | $228.51 M |
| 11/28/2025 | $12.80 | $12.71 (-0.7%) | $12.80 | $12.57 | 11.72 K | $229.41 M |
| 11/26/2025 | $12.68 | $12.76 (0.63%) | $12.84 | $12.58 | 109.33 K | $230.31 M |
| 11/25/2025 | $12.63 | $12.71 (0.63%) | $12.96 | $12.63 | 19.70 K | $229.41 M |
| 11/24/2025 | $13.19 | $12.49 (-5.31%) | $13.19 | $12.44 | 14.20 K | $225.44 M |
| 11/21/2025 | $12.25 | $12.57 (2.61%) | $12.66 | $12.25 | 36.32 K | $226.88 M |
| 11/20/2025 | $12.31 | $12.21 (-0.81%) | $12.44 | $12.17 | 16.30 K | $220.39 M |
| 11/19/2025 | $12.24 | $12.16 (-0.65%) | $12.39 | $12.15 | 20.50 K | $219.48 M |
| 11/18/2025 | $12.59 | $12.24 (-2.78%) | $12.59 | $12.15 | 19.22 K | $220.93 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.
