-
5 DAY PERFORMANCE
+2.07% -
1 MONTH PERFORMANCE
+7.79% -
3 MONTH PERFORMANCE
+27.79% -
6 MONTH PERFORMANCE
+10.57% -
YEAR-TO-DATE PERFORMANCE
-6.41% -
1 YEAR PERFORMANCE
+3.75%
FVCBankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.30 | $13.05 (-1.88%) | $13.35 | $13.05 | 7,841 | $234.91 M |
| 09/27/2024 | $13.07 | $13.30 (1.76%) | $13.42 | $13.07 | 13,404 | $239.41 M |
| 09/26/2024 | $13.37 | $13.02 (-2.62%) | $13.42 | $12.97 | 20,646 | $234.37 M |
| 09/25/2024 | $12.99 | $13.17 (1.39%) | $13.41 | $12.88 | 22,634 | $237.07 M |
| 09/24/2024 | $12.90 | $12.99 (0.7%) | $13.03 | $12.68 | 16,900 | $233.83 M |
| 09/23/2024 | $12.90 | $12.78 (-0.93%) | $12.92 | $12.71 | 17,915 | $230.05 M |
| 09/20/2024 | $12.81 | $12.75 (-0.47%) | $13.04 | $12.63 | 108,500 | $229.51 M |
| 09/19/2024 | $13.00 | $13.12 (0.92%) | $13.14 | $12.88 | 16,900 | $236.17 M |
| 09/18/2024 | $12.72 | $12.75 (0.24%) | $13.10 | $12.54 | 33,400 | $229.51 M |
| 09/17/2024 | $12.50 | $12.78 (2.24%) | $12.93 | $12.50 | 28,700 | $230.05 M |
| 09/16/2024 | $12.46 | $12.42 (-0.32%) | $12.46 | $12.06 | 8,226 | $223.57 M |
| 09/13/2024 | $11.54 | $12.33 (6.85%) | $12.34 | $11.49 | 15,100 | $221.95 M |
| 09/12/2024 | $11.50 | $11.49 (-0.09%) | $11.63 | $11.34 | 14,900 | $206.83 M |
| 09/11/2024 | $11.66 | $11.40 (-2.23%) | $11.66 | $11.38 | 10,100 | $205.21 M |
| 09/10/2024 | $11.49 | $11.78 (2.52%) | $11.78 | $11.32 | 17,320 | $212.05 M |
| 09/09/2024 | $11.63 | $11.44 (-1.63%) | $11.63 | $11.41 | 11,114 | $205.93 M |
| 09/06/2024 | $11.50 | $11.36 (-1.22%) | $11.50 | $11.30 | 10,400 | $204.49 M |
| 09/05/2024 | $11.50 | $11.45 (-0.43%) | $11.58 | $11.32 | 23,400 | $206.11 M |
| 09/04/2024 | $11.54 | $11.47 (-0.61%) | $11.78 | $11.30 | 19,116 | $206.47 M |
| 09/03/2024 | $12.12 | $11.56 (-4.62%) | $12.12 | $11.50 | 26,032 | $208.09 M |
| 08/30/2024 | $12.72 | $12.33 (-3.07%) | $12.73 | $12.33 | 22,900 | $221.95 M |
| 08/29/2024 | $12.18 | $12.71 (4.35%) | $12.78 | $12.17 | 14,700 | $228.79 M |
| 08/28/2024 | $11.80 | $12.02 (1.86%) | $12.17 | $11.77 | 11,900 | $216.37 M |
| 08/27/2024 | $12.10 | $11.97 (-1.07%) | $12.32 | $11.93 | 38,745 | $215.47 M |
| 08/26/2024 | $12.79 | $12.24 (-4.3%) | $12.79 | $12.20 | 23,325 | $220.33 M |
| 08/23/2024 | $11.97 | $12.61 (5.35%) | $12.61 | $11.88 | 38,800 | $226.99 M |
| 08/22/2024 | $10.89 | $11.30 (3.76%) | $11.44 | $10.76 | 9,900 | $203.41 M |
| 08/21/2024 | $11.26 | $10.89 (-3.29%) | $11.26 | $10.89 | 98,449 | $196.03 M |
| 08/20/2024 | $11.02 | $11.12 (0.91%) | $11.14 | $11.00 | 26,600 | $200.17 M |
| 08/19/2024 | $10.97 | $11.06 (0.82%) | $11.06 | $10.96 | 35,845 | $199.09 M |
| 08/16/2024 | $10.97 | $10.97 (0%) | $11.15 | $10.96 | 19,000 | $197.47 M |
| 08/15/2024 | $10.61 | $10.99 (3.58%) | $11.15 | $10.50 | 19,239 | $197.83 M |
| 08/14/2024 | $10.52 | $10.44 (-0.76%) | $10.52 | $10.43 | 6,500 | $187.93 M |
| 08/13/2024 | $10.76 | $10.53 (-2.14%) | $10.76 | $10.52 | 42,800 | $189.55 M |
| 08/12/2024 | $10.97 | $10.69 (-2.55%) | $10.97 | $10.69 | 20,600 | $192.43 M |
| 08/09/2024 | $11.00 | $10.91 (-0.82%) | $11.03 | $10.72 | 28,231 | $196.39 M |
| 08/08/2024 | $11.01 | $11.07 (0.54%) | $11.10 | $10.98 | 12,144 | $199.27 M |
| 08/07/2024 | $10.99 | $10.88 (-1%) | $11.24 | $10.88 | 18,537 | $195.85 M |
| 08/06/2024 | $10.59 | $10.85 (2.46%) | $10.87 | $10.46 | 16,300 | $195.31 M |
| 08/05/2024 | $10.58 | $10.61 (0.28%) | $10.83 | $10.47 | 32,605 | $190.99 M |
| 08/02/2024 | $11.00 | $11.06 (0.55%) | $11.24 | $10.35 | 33,238 | $199.09 M |
| 08/01/2024 | $12.54 | $11.53 (-8.05%) | $12.65 | $11.08 | 30,500 | $207.55 M |
| 07/31/2024 | $12.33 | $12.68 (2.84%) | $12.90 | $12.33 | 30,900 | $228.25 M |
| 07/30/2024 | $12.72 | $12.55 (-1.34%) | $12.72 | $12.38 | 16,900 | $225.91 M |
| 07/29/2024 | $12.91 | $12.73 (-1.39%) | $12.91 | $12.63 | 8,224 | $229.15 M |
| 07/26/2024 | $12.95 | $12.88 (-0.54%) | $12.95 | $12.53 | 28,100 | $231.85 M |
| 07/25/2024 | $12.29 | $12.57 (2.28%) | $12.64 | $12.06 | 42,932 | $226.27 M |
| 07/24/2024 | $12.43 | $12.22 (-1.69%) | $12.50 | $12.15 | 30,434 | $219.97 M |
| 07/23/2024 | $12.09 | $12.24 (1.24%) | $12.31 | $11.78 | 57,520 | $220.33 M |
| 07/22/2024 | $12.06 | $11.89 (-1.41%) | $12.06 | $11.56 | 31,688 | $214.03 M |
| 07/19/2024 | $12.39 | $12.06 (-2.66%) | $12.43 | $12.00 | 18,397 | $215.01 M |
| 07/18/2024 | $12.85 | $12.45 (-3.11%) | $12.91 | $12.29 | 64,763 | $221.97 M |
| 07/17/2024 | $12.10 | $13.00 (7.44%) | $13.16 | $12.00 | 70,105 | $231.77 M |
| 07/16/2024 | $11.72 | $12.23 (4.35%) | $12.23 | $11.71 | 67,816 | $218.05 M |
| 07/15/2024 | $11.50 | $11.65 (1.3%) | $11.79 | $11.42 | 39,096 | $207.71 M |
| 07/12/2024 | $11.49 | $11.35 (-1.22%) | $11.50 | $11.27 | 27,919 | $202.36 M |
| 07/11/2024 | $11.00 | $11.39 (3.55%) | $11.48 | $10.82 | 30,494 | $203.07 M |
| 07/10/2024 | $10.46 | $10.75 (2.77%) | $10.77 | $10.31 | 14,784 | $191.66 M |
| 07/09/2024 | $10.19 | $10.36 (1.67%) | $10.49 | $10.17 | 13,808 | $184.71 M |
| 07/08/2024 | $10.25 | $10.31 (0.59%) | $10.35 | $10.11 | 18,130 | $183.81 M |
| 07/05/2024 | $10.38 | $10.20 (-1.73%) | $10.40 | $10.03 | 35,308 | $181.85 M |
| 07/03/2024 | $10.37 | $10.45 (0.77%) | $10.49 | $10.37 | 3,720 | $186.31 M |
| 07/02/2024 | $10.49 | $10.33 (-1.53%) | $10.60 | $10.31 | 10,372 | $184.17 M |
| 07/01/2024 | $10.97 | $10.40 (-5.2%) | $11.31 | $10.40 | 17,995 | $185.42 M |