5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+8.31%
3 MONTH PERFORMANCE
+12.83%
6 MONTH PERFORMANCE
+5.95%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
+19.74%
FVCBankcorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $14.07 | $14.07 (0%) | $14.24 | $13.94 | 24.59 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 |
| 11/17/2025 | $12.74 | $12.20 (-4.24%) | $12.74 | $12.13 | 26.50 K | $220.21 M |
| 11/14/2025 | $12.60 | $12.58 (-0.16%) | $12.70 | $12.50 | 113.51 K | $227.06 M |
| 11/13/2025 | $12.72 | $12.56 (-1.26%) | $12.72 | $12.50 | 13.60 K | $226.70 M |
| 11/12/2025 | $12.48 | $12.57 (0.72%) | $12.76 | $12.42 | 15.85 K | $226.88 M |
| 11/11/2025 | $12.38 | $12.38 (0%) | $12.42 | $12.29 | 11.02 K | $223.45 M |
| 11/10/2025 | $12.36 | $12.42 (0.49%) | $12.45 | $12.30 | 9.31 K | $224.18 M |
| 11/07/2025 | $12.27 | $12.30 (0.24%) | $12.49 | $12.18 | 11.90 K | $222.01 M |
| 11/06/2025 | $12.21 | $12.25 (0.33%) | $12.34 | $12.13 | 10.80 K | $221.11 M |
| 11/05/2025 | $12.16 | $12.33 (1.4%) | $12.39 | $12.06 | 15.20 K | $222.55 M |
| 11/04/2025 | $12.23 | $12.07 (-1.31%) | $12.23 | $11.93 | 12.40 K | $217.86 M |
| 11/03/2025 | $12.16 | $12.11 (-0.41%) | $12.37 | $12.10 | 11.70 K | $218.58 M |
| 10/31/2025 | $12.30 | $12.22 (-0.65%) | $12.56 | $12.01 | 13.21 K | $220.57 M |
| 10/30/2025 | $11.93 | $12.35 (3.52%) | $12.55 | $11.90 | 24.50 K | $222.91 M |
| 10/29/2025 | $12.50 | $11.98 (-4.16%) | $12.62 | $11.83 | 48.91 K | $216.23 M |
| 10/28/2025 | $12.50 | $12.50 (0%) | $12.94 | $12.40 | 16.83 K | $225.62 M |
| 10/27/2025 | $12.90 | $12.52 (-2.95%) | $13.07 | $12.52 | 15.80 K | $225.98 M |
| 10/24/2025 | $12.78 | $12.84 (0.47%) | $13.00 | $12.48 | 21.14 K | $231.76 M |
| 10/23/2025 | $12.51 | $12.26 (-2%) | $12.51 | $12.25 | 13.00 K | $221.29 M |
| 10/22/2025 | $12.36 | $12.57 (1.7%) | $12.77 | $12.12 | 33.53 K | $226.88 M |
| 10/21/2025 | $12.24 | $12.24 (0%) | $12.24 | $12.01 | 13.60 K | $220.93 M |
| 10/20/2025 | $12.10 | $12.10 (0%) | $12.15 | $12.00 | 23.00 K | $218.40 M |
| 10/17/2025 | $12.11 | $12.05 (-0.5%) | $12.42 | $11.97 | 23.81 K | $218.46 M |
| 10/16/2025 | $12.63 | $12.11 (-4.12%) | $12.63 | $12.07 | 18.42 K | $219.55 M |
| 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 |
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.
