5 DAY PERFORMANCE
+5.20%
1 MONTH PERFORMANCE
-5.28%
3 MONTH PERFORMANCE
-4.57%
6 MONTH PERFORMANCE
+30.67%
YEAR-TO-DATE PERFORMANCE
+1.35%
1 YEAR PERFORMANCE
-5.77%
FVCBankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2025 | $12.95 | $12.74 (-1.62%) | $12.95 | $12.61 | 16.50 K | $230.97 M |
| 10/14/2025 | $11.93 | $12.93 (8.38%) | $13.05 | $11.93 | 31.60 K | $234.41 M |
| 10/13/2025 | $12.26 | $12.08 (-1.47%) | $12.30 | $11.93 | 44.10 K | $219.00 M |
| 10/10/2025 | $12.43 | $12.11 (-2.57%) | $12.58 | $12.09 | 40.00 K | $219.55 M |
| 10/09/2025 | $12.50 | $12.47 (-0.24%) | $12.61 | $12.41 | 15.53 K | $226.07 M |
| 10/08/2025 | $12.46 | $12.55 (0.72%) | $12.72 | $12.45 | 20.02 K | $227.53 M |
| 10/07/2025 | $12.65 | $12.48 (-1.34%) | $12.93 | $12.42 | 21.40 K | $226.26 M |
| 10/06/2025 | $12.65 | $12.68 (0.24%) | $12.94 | $12.51 | 30.50 K | $229.88 M |
| 10/03/2025 | $12.80 | $12.68 (-0.94%) | $12.93 | $12.62 | 27.90 K | $229.88 M |
| 10/02/2025 | $12.81 | $12.63 (-1.41%) | $13.14 | $12.50 | 22.84 K | $228.98 M |
| 10/01/2025 | $12.92 | $12.83 (-0.7%) | $12.98 | $12.80 | 16.20 K | $232.60 M |
| 09/30/2025 | $12.91 | $12.97 (0.46%) | $13.30 | $12.82 | 29.80 K | $235.14 M |
| 09/29/2025 | $13.20 | $12.98 (-1.67%) | $13.26 | $12.93 | 25.71 K | $235.32 M |
| 09/26/2025 | $13.33 | $13.21 (-0.9%) | $13.54 | $13.15 | 18.80 K | $239.49 M |
| 09/25/2025 | $13.21 | $13.30 (0.68%) | $13.41 | $13.20 | 19.44 K | $241.12 M |
| 09/24/2025 | $13.45 | $13.30 (-1.12%) | $13.59 | $13.26 | 12.80 K | $241.12 M |
| 09/23/2025 | $13.49 | $13.36 (-0.96%) | $13.70 | $13.35 | 23.00 K | $242.21 M |
| 09/22/2025 | $13.34 | $13.42 (0.6%) | $13.50 | $13.32 | 20.80 K | $243.30 M |
| 09/19/2025 | $13.80 | $13.39 (-2.97%) | $13.80 | $13.25 | 115.90 K | $242.75 M |
| 09/18/2025 | $13.44 | $13.87 (3.2%) | $13.88 | $13.44 | 35.90 K | $251.46 M |
| 09/17/2025 | $13.40 | $13.30 (-0.75%) | $13.76 | $13.30 | 38.53 K | $241.12 M |
| 09/16/2025 | $13.45 | $13.45 (0%) | $13.45 | $13.20 | 15.34 K | $243.84 M |
| 09/15/2025 | $13.42 | $13.40 (-0.15%) | $13.42 | $13.24 | 9.70 K | $242.94 M |
| 09/12/2025 | $13.41 | $13.31 (-0.75%) | $13.60 | $13.30 | 21.30 K | $241.30 M |
| 09/11/2025 | $13.29 | $13.49 (1.5%) | $13.50 | $13.14 | 19.90 K | $244.57 M |
| 09/10/2025 | $13.37 | $13.28 (-0.67%) | $13.38 | $13.25 | 19.12 K | $240.76 M |
| 09/09/2025 | $13.28 | $13.29 (0.08%) | $13.55 | $13.21 | 29.74 K | $240.94 M |
| 09/08/2025 | $13.38 | $13.32 (-0.45%) | $13.57 | $13.06 | 41.92 K | $241.48 M |
| 09/05/2025 | $13.45 | $13.37 (-0.59%) | $13.72 | $13.31 | 14.63 K | $242.39 M |
| 09/04/2025 | $13.55 | $13.53 (-0.15%) | $13.70 | $13.40 | 28.60 K | $245.29 M |
| 09/03/2025 | $13.51 | $13.47 (-0.3%) | $13.58 | $13.35 | 29.40 K | $244.20 M |
| 09/02/2025 | $13.51 | $13.51 (0%) | $13.66 | $13.50 | 26.81 K | $244.93 M |
| 08/29/2025 | $13.59 | $13.57 (-0.15%) | $13.73 | $13.51 | 29.03 K | $246.02 M |
| 08/28/2025 | $13.64 | $13.55 (-0.66%) | $13.65 | $13.46 | 21.10 K | $245.65 M |
| 08/27/2025 | $13.66 | $13.64 (-0.15%) | $13.72 | $13.50 | 261.80 K | $247.29 M |
| 08/26/2025 | $13.25 | $13.59 (2.57%) | $13.74 | $13.17 | 37.90 K | $246.38 M |
| 08/25/2025 | $13.52 | $13.31 (-1.55%) | $13.60 | $13.15 | 48.44 K | $241.30 M |
| 08/22/2025 | $13.09 | $13.61 (3.97%) | $13.66 | $13.04 | 52.52 K | $246.74 M |
| 08/21/2025 | $13.00 | $12.93 (-0.54%) | $13.09 | $12.91 | 10.75 K | $234.41 M |
| 08/20/2025 | $13.08 | $13.06 (-0.15%) | $13.08 | $12.95 | 15.80 K | $236.77 M |
| 08/19/2025 | $12.98 | $13.03 (0.39%) | $13.15 | $12.90 | 22.20 K | $236.23 M |
| 08/18/2025 | $12.81 | $12.84 (0.23%) | $13.21 | $12.70 | 25.40 K | $232.78 M |
| 08/15/2025 | $13.17 | $12.83 (-2.58%) | $13.24 | $12.74 | 49.84 K | $232.60 M |
| 08/14/2025 | $13.01 | $13.12 (0.85%) | $13.39 | $12.90 | 19.00 K | $237.86 M |
| 08/13/2025 | $13.15 | $13.16 (0.08%) | $13.27 | $12.92 | 30.30 K | $238.58 M |
| 08/12/2025 | $12.50 | $13.02 (4.16%) | $13.08 | $12.50 | 36.62 K | $236.05 M |
| 08/11/2025 | $12.27 | $12.42 (1.22%) | $12.47 | $12.25 | 28.42 K | $225.17 M |
| 08/08/2025 | $12.39 | $12.28 (-0.89%) | $12.50 | $12.28 | 23.00 K | $222.63 M |
| 08/07/2025 | $12.51 | $12.36 (-1.2%) | $12.63 | $12.27 | 19.70 K | $224.08 M |
| 08/06/2025 | $12.44 | $12.45 (0.08%) | $12.63 | $12.40 | 19.00 K | $225.71 M |
| 08/05/2025 | $12.60 | $12.48 (-0.95%) | $12.69 | $12.27 | 29.94 K | $226.26 M |
| 08/04/2025 | $12.53 | $12.52 (-0.08%) | $12.79 | $12.43 | 35.30 K | $226.98 M |
| 08/01/2025 | $12.68 | $12.49 (-1.5%) | $12.69 | $12.36 | 49.00 K | $226.44 M |
| 07/31/2025 | $12.83 | $12.81 (-0.16%) | $13.00 | $12.66 | 41.23 K | $232.24 M |
| 07/30/2025 | $13.09 | $12.86 (-1.76%) | $13.22 | $12.71 | 43.21 K | $233.15 M |
| 07/29/2025 | $13.25 | $13.00 (-1.89%) | $13.25 | $13.00 | 25.21 K | $235.68 M |
| 07/28/2025 | $13.34 | $13.15 (-1.42%) | $13.39 | $12.90 | 60.40 K | $238.40 M |
| 07/25/2025 | $13.17 | $13.28 (0.84%) | $13.51 | $13.03 | 30.10 K | $240.76 M |
| 07/24/2025 | $13.56 | $13.25 (-2.29%) | $13.73 | $13.23 | 39.80 K | $240.22 M |
| 07/23/2025 | $13.99 | $13.73 (-1.86%) | $13.99 | $13.60 | 44.83 K | $248.92 M |
| 07/22/2025 | $13.33 | $13.68 (2.63%) | $13.96 | $13.20 | 51.11 K | $248.01 M |
| 07/21/2025 | $13.20 | $13.24 (0.3%) | $13.48 | $13.15 | 40.10 K | $240.03 M |
| 07/18/2025 | $13.52 | $13.21 (-2.29%) | $13.52 | $13.02 | 56.10 K | $241.68 M |
| 07/17/2025 | $13.43 | $13.33 (-0.74%) | $13.58 | $13.26 | 35.51 K | $243.88 M |
| 07/16/2025 | $13.17 | $13.35 (1.37%) | $13.41 | $12.85 | 42.21 K | $244.24 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.
