-
5 DAY PERFORMANCE
-1.73% -
1 MONTH PERFORMANCE
+5.00% -
3 MONTH PERFORMANCE
+30.75% -
6 MONTH PERFORMANCE
+22.31% -
YEAR-TO-DATE PERFORMANCE
-3.87% -
1 YEAR PERFORMANCE
+16.17%
FVCBankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $13.65 | $13.65 (0%) | $13.75 | $13.64 | 11,006 | |
| 11/13/2024 | $13.89 | $13.57 (-2.3%) | $13.89 | $13.50 | 19,197 | $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 |
| 11/05/2024 | $12.87 | $13.00 (1.01%) | $13.00 | $12.75 | 13,902 | $236.54 M |
| 11/04/2024 | $12.97 | $12.90 (-0.54%) | $12.97 | $12.80 | 7,900 | $234.72 M |
| 11/01/2024 | $13.09 | $12.94 (-1.15%) | $13.11 | $12.79 | 19,424 | $235.44 M |
| 10/31/2024 | $13.12 | $13.03 (-0.69%) | $13.15 | $13.00 | 10,037 | $237.08 M |
| 10/30/2024 | $13.26 | $13.00 (-1.96%) | $13.37 | $13.00 | 16,900 | $236.54 M |
| 10/29/2024 | $13.26 | $13.37 (0.83%) | $13.56 | $13.22 | 13,308 | $243.27 M |
| 10/28/2024 | $12.95 | $13.37 (3.24%) | $13.42 | $12.81 | 10,936 | $243.27 M |
| 10/25/2024 | $12.97 | $12.76 (-1.62%) | $13.24 | $12.75 | 25,322 | $232.17 M |
| 10/24/2024 | $13.51 | $13.03 (-3.55%) | $13.51 | $12.86 | 14,500 | $237.08 M |
| 10/23/2024 | $12.94 | $13.38 (3.4%) | $13.38 | $12.90 | 18,700 | $243.45 M |
| 10/22/2024 | $12.88 | $12.94 (0.47%) | $13.05 | $12.84 | 23,300 | $235.44 M |
| 10/21/2024 | $13.60 | $12.66 (-6.91%) | $13.62 | $12.66 | 27,300 | $230.35 M |
| 10/18/2024 | $13.64 | $13.55 (-0.66%) | $13.82 | $13.21 | 27,943 | $243.91 M |
| 10/17/2024 | $13.59 | $13.57 (-0.15%) | $13.68 | $13.54 | 21,100 | $244.27 M |
| 10/16/2024 | $13.50 | $13.52 (0.15%) | $13.69 | $13.30 | 29,105 | $243.37 M |
| 10/15/2024 | $13.10 | $13.31 (1.6%) | $13.93 | $13.06 | 39,838 | $239.59 M |
| 10/14/2024 | $12.75 | $13.00 (1.96%) | $13.11 | $12.72 | 9,618 | $234.01 M |
| 10/11/2024 | $12.61 | $12.75 (1.11%) | $12.90 | $12.61 | 21,410 | $229.51 M |
| 10/10/2024 | $12.44 | $12.47 (0.24%) | $12.53 | $12.39 | 9,305 | $224.47 M |
| 10/09/2024 | $12.39 | $12.44 (0.4%) | $12.59 | $12.39 | 6,125 | $223.93 M |
| 10/08/2024 | $12.66 | $12.32 (-2.69%) | $12.76 | $12.26 | 9,700 | $221.77 M |
| 10/07/2024 | $12.70 | $12.58 (-0.94%) | $12.85 | $12.45 | 8,741 | $226.45 M |
| 10/04/2024 | $12.59 | $12.76 (1.35%) | $12.84 | $12.59 | 48,221 | $229.69 M |
| 10/03/2024 | $12.55 | $12.36 (-1.51%) | $12.66 | $12.34 | 15,200 | $222.49 M |
| 10/02/2024 | $12.88 | $12.51 (-2.87%) | $13.00 | $12.51 | 23,400 | $225.19 M |
| 10/01/2024 | $13.10 | $12.87 (-1.76%) | $13.10 | $12.70 | 29,600 | $231.67 M |
| 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 |