5 DAY PERFORMANCE
+3.07%
1 MONTH PERFORMANCE
+2.64%
3 MONTH PERFORMANCE
-11.14%
6 MONTH PERFORMANCE
+14.65%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
+9.80%
FVCBankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2025 | $12.10 | $12.44 (2.81%) | $12.51 | $11.76 | 18,687 | $226.35 M |
| 02/04/2025 | $11.82 | $11.89 (0.59%) | $12.00 | $11.75 | 7,600 | $216.34 M |
| 02/03/2025 | $11.76 | $11.97 (1.79%) | $12.08 | $11.70 | 14,500 | $217.80 M |
| 01/31/2025 | $12.25 | $12.07 (-1.47%) | $12.37 | $11.84 | 16,230 | $219.61 M |
| 01/30/2025 | $12.32 | $12.37 (0.41%) | $12.69 | $12.00 | 19,100 | $225.07 M |
| 01/29/2025 | $12.40 | $12.27 (-1.05%) | $12.40 | $11.84 | 9,612 | $223.25 M |
| 01/28/2025 | $12.75 | $12.54 (-1.65%) | $12.75 | $12.34 | 15,300 | $228.17 M |
| 01/27/2025 | $12.24 | $12.72 (3.92%) | $12.95 | $12.24 | 20,904 | $231.44 M |
| 01/24/2025 | $11.87 | $12.15 (2.36%) | $12.33 | $11.87 | 13,936 | $221.07 M |
| 01/23/2025 | $11.52 | $11.87 (3.04%) | $11.87 | $11.52 | 10,430 | $215.98 M |
| 01/22/2025 | $12.14 | $11.60 (-4.45%) | $12.33 | $11.60 | 22,924 | $211.06 M |
| 01/21/2025 | $11.92 | $12.28 (3.02%) | $12.47 | $11.92 | 8,800 | $223.44 M |
| 01/17/2025 | $11.84 | $11.81 (-0.25%) | $11.85 | $11.55 | 17,133 | $214.88 M |
| 01/16/2025 | $12.15 | $11.74 (-3.37%) | $12.15 | $11.74 | 9,711 | $213.61 M |
| 01/15/2025 | $12.09 | $12.28 (1.57%) | $12.40 | $12.09 | 12,340 | $223.44 M |
| 01/14/2025 | $11.50 | $11.83 (2.87%) | $11.85 | $11.30 | 27,537 | $215.25 M |
| 01/13/2025 | $11.33 | $11.45 (1.06%) | $11.73 | $11.27 | 14,241 | $208.33 M |
| 01/10/2025 | $11.75 | $11.49 (-2.21%) | $11.75 | $11.31 | 27,705 | $209.06 M |
| 01/08/2025 | $11.51 | $11.75 (2.09%) | $12.06 | $11.51 | 20,003 | $213.79 M |
| 01/07/2025 | $11.88 | $11.51 (-3.11%) | $11.89 | $11.51 | 22,030 | $209.43 M |
| 01/06/2025 | $13.14 | $12.12 (-7.76%) | $13.50 | $12.11 | 39,115 | $220.52 M |
| 01/03/2025 | $12.50 | $13.27 (6.16%) | $13.38 | $12.50 | 30,300 | $241.45 M |
| 01/02/2025 | $12.49 | $12.40 (-0.72%) | $12.50 | $12.33 | 9,339 | $225.62 M |
| 12/31/2024 | $12.92 | $12.57 (-2.71%) | $12.92 | $12.12 | 22,411 | $228.71 M |
| 12/30/2024 | $12.13 | $12.66 (4.37%) | $13.10 | $12.00 | 12,800 | $230.35 M |
| 12/27/2024 | $12.56 | $12.10 (-3.66%) | $12.85 | $11.91 | 20,800 | $220.16 M |
| 12/26/2024 | $12.20 | $12.72 (4.26%) | $12.73 | $12.00 | 12,600 | $231.44 M |
| 12/24/2024 | $12.12 | $12.35 (1.9%) | $12.45 | $12.12 | 14,439 | $224.71 M |
| 12/23/2024 | $12.80 | $12.12 (-5.31%) | $12.80 | $11.85 | 11,700 | $220.52 M |
| 12/20/2024 | $12.66 | $12.80 (1.11%) | $13.30 | $12.66 | 121,306 | $232.90 M |
| 12/19/2024 | $12.67 | $12.80 (1.03%) | $13.30 | $12.67 | 19,067 | $232.90 M |
| 12/18/2024 | $13.84 | $12.45 (-10.04%) | $14.15 | $12.32 | 26,424 | $226.53 M |
| 12/17/2024 | $13.61 | $13.65 (0.29%) | $13.89 | $13.56 | 15,100 | $248.36 M |
| 12/16/2024 | $13.51 | $13.73 (1.63%) | $13.79 | $13.41 | 8,629 | $249.82 M |
| 12/13/2024 | $13.52 | $13.68 (1.18%) | $13.68 | $13.42 | 4,900 | $248.91 M |
| 12/12/2024 | $13.83 | $13.65 (-1.3%) | $13.85 | $13.65 | 7,514 | $248.36 M |
| 12/11/2024 | $14.00 | $14.00 (0%) | $14.36 | $13.86 | 19,830 | $254.73 M |
| 12/10/2024 | $14.26 | $13.99 (-1.89%) | $14.38 | $13.92 | 22,000 | $254.55 M |
| 12/09/2024 | $14.08 | $13.97 (-0.78%) | $14.20 | $13.85 | 10,700 | $254.19 M |
| 12/06/2024 | $13.88 | $13.90 (0.14%) | $13.90 | $13.76 | 6,825 | $252.91 M |
| 12/05/2024 | $14.46 | $13.81 (-4.5%) | $14.46 | $13.54 | 10,023 | $251.27 M |
| 12/04/2024 | $13.96 | $13.99 (0.21%) | $13.99 | $13.64 | 19,715 | $254.55 M |
| 12/03/2024 | $14.10 | $13.80 (-2.13%) | $14.18 | $13.77 | 10,700 | $251.09 M |
| 12/02/2024 | $14.31 | $13.99 (-2.24%) | $14.34 | $13.99 | 26,915 | $254.55 M |
| 11/29/2024 | $13.98 | $14.38 (2.86%) | $14.46 | $13.98 | 10,105 | $261.65 M |
| 11/27/2024 | $13.84 | $13.93 (0.65%) | $14.09 | $13.77 | 10,025 | $253.46 M |
| 11/26/2024 | $13.98 | $13.64 (-2.43%) | $14.15 | $13.60 | 18,200 | $248.18 M |
| 11/25/2024 | $13.90 | $13.90 (0%) | $14.50 | $13.75 | 28,700 | $252.91 M |
| 11/22/2024 | $13.69 | $13.79 (0.73%) | $13.90 | $13.69 | 16,808 | $250.91 M |
| 11/21/2024 | $13.39 | $13.82 (3.21%) | $13.86 | $13.25 | 15,229 | $251.46 M |
| 11/20/2024 | $13.12 | $13.26 (1.07%) | $13.33 | $12.95 | 14,234 | $241.27 M |
| 11/19/2024 | $13.10 | $13.19 (0.69%) | $13.22 | $12.88 | 16,316 | $239.99 M |
| 11/18/2024 | $13.67 | $13.18 (-3.58%) | $13.84 | $13.18 | 33,812 | $239.81 M |
| 11/15/2024 | $13.66 | $13.76 (0.73%) | $13.76 | $13.32 | 15,741 | $250.36 M |
| 11/14/2024 | $13.65 | $13.52 (-0.95%) | $13.75 | $13.46 | 34,816 | $246.00 M |
| 11/13/2024 | $13.89 | $13.57 (-2.3%) | $13.89 | $13.50 | 19,200 | $246.91 M |
| 11/12/2024 | $13.90 | $13.76 (-1.01%) | $13.90 | $13.43 | 36,640 | $250.36 M |
| 11/11/2024 | $13.90 | $13.82 (-0.58%) | $13.90 | $13.72 | 35,027 | $251.46 M |
| 11/08/2024 | $13.78 | $13.89 (0.8%) | $13.91 | $13.72 | 15,728 | $252.73 M |
| 11/07/2024 | $13.94 | $13.63 (-2.22%) | $14.44 | $13.48 | 32,700 | $248.00 M |
| 11/06/2024 | $14.00 | $14.00 (0%) | $14.42 | $13.79 | 88,819 | $254.73 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.
