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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	11.98	11.98	11.74	11.80	53,952	+0.05(+0.43%)
Jun 27, 2025	11.89	12.07	11.73	11.75	291,451	-0.07(-0.59%)
Jun 26, 2025	11.80	11.90	11.76	11.82	36,729	+0.01(+0.08%)
Jun 25, 2025	11.75	11.88	11.69	11.81	18,722	+0.04(+0.34%)
Jun 24, 2025	11.84	12.03	11.71	11.77	45,753	+0.04(+0.34%)
Jun 23, 2025	11.36	11.73	11.27	11.73	18,621	+0.39(+3.44%)
Jun 20, 2025	11.66	11.66	11.16	11.34	100,985	-0.21(-1.82%)
Jun 18, 2025	11.39	11.64	11.38	11.55	27,820	+0.26(+2.30%)
Jun 17, 2025	11.30	11.50	11.13	11.29	43,193	-0.06(-0.53%)
Jun 16, 2025	11.57	11.57	11.22	11.35	20,503	-0.04(-0.35%)
Jun 13, 2025	11.28	11.50	11.13	11.39	30,856	-0.04(-0.35%)
Jun 12, 2025	11.36	11.60	11.36	11.43	16,224	-0.03(-0.26%)
Jun 11, 2025	11.77	11.77	11.42	11.46	29,215	-0.14(-1.21%)
Jun 10, 2025	11.50	11.94	11.48	11.60	44,003	+0.16(+1.40%)
Jun 09, 2025	11.49	11.51	11.17	11.44	35,373	+0.03(+0.26%)
Jun 06, 2025	11.39	11.49	11.30	11.41	15,436	+0.11(+0.97%)
Jun 05, 2025	11.40	11.40	11.25	11.30	32,756	-0.08(-0.70%)
Jun 04, 2025	11.59	11.59	11.31	11.38	17,351	-0.14(-1.22%)
Jun 03, 2025	11.47	11.63	11.42	11.52	10,733	+0.11(+0.96%)
Jun 02, 2025	11.60	11.71	11.41	11.41	14,997	-0.25(-2.14%)
May 30, 2025	11.68	11.89	11.52	11.66	20,091	-0.03(-0.26%)
May 29, 2025	11.64	11.69	11.24	11.69	12,244	+0.10(+0.86%)
May 28, 2025	11.73	11.95	11.56	11.59	16,840	-0.21(-1.78%)
May 27, 2025	11.38	12.00	11.38	11.80	38,757	+0.37(+3.24%)
May 23, 2025	11.20	11.51	11.20	11.43	122,351	-0.03(-0.26%)
May 22, 2025	11.51	11.88	11.42	11.46	28,920	-0.17(-1.46%)
May 21, 2025	11.67	11.93	11.51	11.63	21,230	-0.22(-1.86%)
May 20, 2025	11.89	11.89	11.73	11.85	17,221	+0.00(+0.00%)
May 19, 2025	11.76	12.00	11.74	11.85	14,054	-0.06(-0.55%)
May 16, 2025	11.95	11.99	11.77	11.91	28,459	-0.04(-0.29%)
May 15, 2025	11.76	11.97	11.75	11.95	12,256	+0.16(+1.36%)
May 14, 2025	11.83	12.09	11.75	11.79	21,813	-0.10(-0.84%)
May 13, 2025	12.40	12.40	11.65	11.89	39,951	+0.06(+0.51%)
May 12, 2025	11.88	12.19	11.70	11.83	31,309	+0.23(+1.98%)
May 09, 2025	11.71	11.72	11.52	11.60	23,427	-0.18(-1.53%)
May 08, 2025	11.62	12.21	11.48	11.78	66,206	+0.23(+1.99%)
May 07, 2025	11.75	11.96	11.41	11.55	37,338	-0.15(-1.28%)
May 06, 2025	11.40	11.91	11.40	11.70	143,739	+0.21(+1.83%)
May 05, 2025	11.50	11.79	11.43	11.49	16,258	-0.11(-0.95%)
May 02, 2025	11.60	11.99	11.42	11.60	32,735	+0.18(+1.58%)