FVCBankcorp, Inc. - Common Stock (NQ: FVCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	12.12	12.45	12.12	12.35	14,439	+0.23(+1.90%)
Dec 23, 2024	12.80	12.80	11.85	12.12	11,675	-0.68(-5.31%)
Dec 20, 2024	12.66	13.30	12.66	12.80	121,306	+0.00(+0.00%)
Dec 19, 2024	12.67	13.30	12.67	12.80	10,431	+0.35(+2.81%)
Dec 18, 2024	13.84	14.15	12.31	12.45	26,424	-1.20(-8.79%)
Dec 17, 2024	13.61	13.89	13.56	13.65	15,072	-0.08(-0.58%)
Dec 16, 2024	13.51	13.79	13.41	13.73	8,629	+0.05(+0.37%)
Dec 13, 2024	13.52	13.68	13.42	13.68	4,866	+0.03(+0.22%)
Dec 12, 2024	13.83	13.85	13.65	13.65	7,514	-0.35(-2.50%)
Dec 11, 2024	14.00	14.36	13.86	14.00	19,830	+0.01(+0.07%)
Dec 10, 2024	14.26	14.38	13.92	13.99	21,992	+0.02(+0.14%)
Dec 09, 2024	14.08	14.20	13.85	13.97	10,679	+0.07(+0.50%)
Dec 06, 2024	13.88	13.90	13.76	13.90	6,825	+0.09(+0.65%)
Dec 05, 2024	14.46	14.46	13.54	13.81	10,023	-0.18(-1.29%)
Dec 04, 2024	13.96	13.99	13.64	13.99	19,715	+0.19(+1.38%)
Dec 03, 2024	14.10	14.18	13.77	13.80	10,685	-0.19(-1.36%)
Dec 02, 2024	14.31	14.34	13.99	13.99	26,915	-0.39(-2.71%)
Nov 29, 2024	13.98	14.46	13.98	14.38	10,105	+0.45(+3.23%)
Nov 27, 2024	13.84	14.09	13.77	13.93	10,025	+0.29(+2.13%)
Nov 26, 2024	13.98	14.15	13.60	13.64	18,195	-0.26(-1.87%)
Nov 25, 2024	13.90	14.50	13.75	13.90	28,669	+0.11(+0.80%)
Nov 22, 2024	13.69	13.90	13.69	13.79	16,808	-0.03(-0.22%)
Nov 21, 2024	13.39	13.86	13.25	13.82	15,229	+0.56(+4.26%)
Nov 20, 2024	13.12	13.33	12.95	13.26	14,234	+0.07(+0.49%)
Nov 19, 2024	13.10	13.22	12.88	13.19	16,316	+0.01(+0.08%)
Nov 18, 2024	13.67	13.84	13.18	13.18	33,812	-0.58(-4.22%)
Nov 15, 2024	13.66	13.76	13.32	13.76	15,741	+0.24(+1.78%)
Nov 14, 2024	13.65	13.75	13.46	13.52	34,816	-0.05(-0.37%)
Nov 13, 2024	13.89	13.89	13.49	13.57	19,198	-0.19(-1.38%)
Nov 12, 2024	13.90	13.90	13.43	13.76	36,640	-0.06(-0.43%)
Nov 11, 2024	13.90	13.90	13.72	13.82	35,027	-0.07(-0.50%)
Nov 08, 2024	13.78	13.91	13.72	13.89	15,728	+0.26(+1.91%)
Nov 07, 2024	13.94	14.44	13.48	13.63	32,700	-0.37(-2.64%)
Nov 06, 2024	14.00	14.42	13.79	14.00	88,819	+1.00(+7.69%)
Nov 05, 2024	12.87	13.00	12.75	13.00	13,902	+0.10(+0.78%)
Nov 04, 2024	12.97	12.97	12.80	12.90	7,866	-0.04(-0.31%)
Nov 01, 2024	13.09	13.11	12.79	12.94	19,424	-0.09(-0.65%)
Oct 31, 2024	13.12	13.15	13.00	13.03	10,037	+0.03(+0.19%)
Oct 30, 2024	13.26	13.37	13.00	13.00	16,854	-0.37(-2.77%)
Oct 29, 2024	13.26	13.55	13.22	13.37	13,308	+0.00(+0.00%)
Oct 28, 2024	12.95	13.42	12.81	13.37	10,936	+0.61(+4.78%)
Oct 25, 2024	12.97	13.24	12.75	12.76	25,322	-0.27(-2.07%)
Oct 24, 2024	13.51	13.51	12.86	13.03	14,469	-0.35(-2.62%)
Oct 23, 2024	12.94	13.38	12.90	13.38	18,698	+0.44(+3.40%)
Oct 22, 2024	12.88	13.05	12.84	12.94	23,271	+0.28(+2.21%)
Oct 21, 2024	13.60	13.62	12.66	12.66	27,267	-0.89(-6.57%)
Oct 18, 2024	13.64	13.82	13.21	13.55	27,943	-0.02(-0.15%)
Oct 17, 2024	13.59	13.68	13.54	13.57	21,088	+0.05(+0.37%)
Oct 16, 2024	13.50	13.69	13.30	13.52	29,105	+0.21(+1.58%)
Oct 15, 2024	13.10	13.93	13.06	13.31	39,838	+0.31(+2.38%)
Oct 14, 2024	12.75	13.11	12.72	13.00	9,618	+0.25(+1.96%)
Oct 11, 2024	12.61	12.90	12.61	12.75	21,410	+0.28(+2.25%)
Oct 10, 2024	12.44	12.53	12.38	12.47	9,305	+0.03(+0.24%)
Oct 09, 2024	12.39	12.59	12.39	12.44	6,125	+0.12(+0.97%)
Oct 08, 2024	12.66	12.76	12.26	12.32	9,651	-0.26(-2.07%)
Oct 07, 2024	12.70	12.85	12.45	12.58	8,741	-0.18(-1.41%)
Oct 04, 2024	12.59	12.84	12.59	12.76	48,221	+0.40(+3.24%)
Oct 03, 2024	12.55	12.66	12.34	12.36	15,169	-0.15(-1.20%)
Oct 02, 2024	12.88	13.00	12.51	12.51	23,377	-0.36(-2.80%)