FVCBankcorp, Inc. (FVCB) Charts

$13.43

$0.23 (1.77%)
Last update: 07/14/25, 12:13:51 PM EST
Day's range
$13.2
Day's range
$13.48

5 DAY PERFORMANCE

+1.43%

1 MONTH PERFORMANCE

+18.26%

3 MONTH PERFORMANCE

+36.61%

6 MONTH PERFORMANCE

+13.86%

YEAR-TO-DATE PERFORMANCE

+7.16%

1 YEAR PERFORMANCE

+18.68%

FVCBankcorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/14/2025 $13.33 $13.39 (0.47%) $13.48 $13.17 34.82 K $244.76 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
05/23/2025 $11.20 $11.43 (2.05%) $11.51 $11.20 122.40 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