Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
FVCBankcorp Inc (FVCB)
FVCBankcorp Inc (FVCB) Historical

FVCB FVCBankcorp Inc

10.35

-0.10 (-0.96%)

Last Updated: 15:16:46

Delayed by 15 minutes

FVCB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	10.45	0.24	2.35%	10.17	10.70	10.12	14,349
Jun 14 2024	10.21	-0.09	-0.87%	10.17	10.30	10.17	16,687
Jun 13 2024	10.30	-0.37	-3.47%	10.63	10.63	10.30	20,964
Jun 12 2024	10.67	0.18	1.72%	10.66	10.915	10.64	21,979
Jun 11 2024	10.49	-0.15	-1.41%	10.56	10.66	10.24	16,198
Jun 10 2024	10.64	-0.30	-2.74%	10.92	11.00	10.622	24,768
Jun 07 2024	10.94	-0.06	-0.55%	11.08	11.23	10.8401	11,199
Jun 06 2024	11.00	-0.20	-1.79%	11.16	11.19	10.8036	23,355
Jun 05 2024	11.20	0.10	0.90%	11.19	11.33	11.0419	12,041
Jun 04 2024	11.10	0.01	0.09%	10.86	11.195	10.86	21,281
Jun 03 2024	11.09	0.09	0.82%	11.19	11.30	10.87	11,304
May 31 2024	11.00	-0.03	-0.27%	11.15	11.47	10.86	40,551
May 30 2024	11.03	0.10	0.91%	10.91	11.82	10.91	172,419
May 29 2024	10.93	-0.23	-2.06%	10.96	11.30	10.75	33,340
May 28 2024	11.16	-0.12	-1.06%	11.1638	11.24	10.9208	8,053
May 24 2024	11.28	0.10	0.89%	11.28	11.31	11.23	10,252
May 23 2024	11.18	0.00	0.00%	11.17	11.46	11.12	19,573
May 22 2024	11.18	-0.55	-4.69%	11.76	11.79	11.125	32,073
May 21 2024	11.73	-0.11	-0.93%	11.80	11.82	11.44	3,199
May 20 2024	11.84	0.04	0.34%	11.76	11.90	11.3601	10,387
May 17 2024	11.80	0.45	3.96%	11.57	11.84	11.57	10,202
May 16 2024	11.35	0.11	0.98%	11.29	11.48	11.29	10,842
May 15 2024	11.24	0.08	0.72%	11.35	11.5699	11.15	11,538
May 14 2024	11.16	0.06	0.54%	11.32	11.32	11.06	7,392
May 13 2024	11.10	-0.37	-3.23%	11.59	11.59	11.10	5,554
May 10 2024	11.47	0.35	3.15%	11.18	11.47	11.15	8,167
May 09 2024	11.12	-0.42	-3.64%	11.59	11.59	10.9101	42,670
May 08 2024	11.54	-0.02	-0.17%	11.40	11.54	11.40	6,654
May 07 2024	11.56	-0.45	-3.75%	12.10	12.20	11.56	23,095
May 06 2024	12.01	0.10	0.84%	11.87	12.0625	11.87	8,452
May 03 2024	11.91	0.07	0.59%	12.05	12.23	11.63	11,628
May 02 2024	11.84	0.42	3.68%	11.55	11.93	11.4232	16,144
May 01 2024	11.42	-0.09	-0.78%	11.59	11.795	11.31	13,832
Apr 30 2024	11.51	0.10	0.88%	11.34	11.64	11.34	15,665
Apr 29 2024	11.41	0.12	1.06%	11.23	11.69	11.23	5,606
Apr 26 2024	11.29	0.12	1.07%	11.11	11.38	10.6701	9,004
Apr 25 2024	11.17	-0.04	-0.36%	11.02	11.53	11.02	20,408
Apr 24 2024	11.21	-0.29	-2.52%	11.25	11.67	11.10	24,846
Apr 23 2024	11.50	0.37	3.32%	11.13	11.68	10.92	6,018
Apr 22 2024	11.13	0.50	4.70%	10.49	11.13	10.36	7,844
Apr 19 2024	10.63	0.03	0.28%	10.32	10.90	10.32	22,071
Apr 18 2024	10.60	0.15	1.44%	10.37	11.2561	10.20	17,274
Apr 17 2024	10.45	0.06	0.58%	10.40	10.80	10.38	8,198
Apr 16 2024	10.39	-0.30	-2.81%	10.57	10.85	10.39	3,972
Apr 15 2024	10.69	0.48	4.70%	10.28	10.78	9.94	39,127
Apr 12 2024	10.21	0.07	0.69%	10.04	10.33	10.01	11,484
Apr 11 2024	10.14	-0.32	-3.06%	10.51	10.52	9.78	19,206
Apr 10 2024	10.46	-1.33	-11.28%	11.44	11.64	10.42	15,608
Apr 09 2024	11.79	-0.28	-2.32%	12.15	12.385	11.68	10,290
Apr 08 2024	12.07	0.16	1.34%	12.04	12.345	12.04	11,531
Apr 05 2024	11.91	-0.21	-1.73%	11.95	12.15	11.91	7,608
Apr 04 2024	12.12	0.57	4.94%	11.70	12.29	11.70	19,751
Apr 03 2024	11.55	-0.34	-2.86%	11.81	12.20	11.55	17,924
Apr 02 2024	11.89	-0.13	-1.04%	11.80	12.06	11.80	62,101
Apr 01 2024	12.015	-0.17	-1.35%	12.25	12.275	11.86	19,386
Mar 28 2024	12.18	-0.03	-0.25%	12.14	12.25	12.05	18,481
Mar 27 2024	12.21	0.16	1.33%	12.15	12.245	12.00	11,799
Mar 26 2024	12.05	0.04	0.33%	12.16	12.18	12.01	34,167
Mar 25 2024	12.01	0.10	0.84%	11.87	12.17	11.80	22,292
Mar 22 2024	11.91	-0.46	-3.72%	12.47	12.685	11.77	9,179
Mar 21 2024	12.37	0.42	3.51%	11.90	12.40	11.81	29,970
Mar 20 2024	11.95	0.12	1.01%	11.74	11.95	11.74	15,866

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions