5 DAY PERFORMANCE
+4.45%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
+19.07%
6 MONTH PERFORMANCE
+23.73%
YEAR-TO-DATE PERFORMANCE
+8.27%
1 YEAR PERFORMANCE
+7.93%
FVCBankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/15/2025 | $13.59 | $13.11 (-3.53%) | $13.66 | $13.11 | 37.40 K | $239.85 M |
| 07/14/2025 | $13.33 | $13.50 (1.28%) | $13.65 | $13.20 | 83.60 K | $246.99 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 |
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.
