NASDAQ : FVCB
FVCBankcorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 17.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 307.30M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FVCBankcorp, Inc. (FVCB) closed at 17.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.97 | 17.3 | 16.97 | 17.12 | 8,367 | +1.48% |
| 2026-10-30 | 16.97 | 17.14 | 16.623 | 16.87 | 72,803 | -1.00% |
| 2026-10-29 | 17.32 | 17.335 | 16.9 | 17.04 | 84,787 | -0.41% |
| 2026-10-28 | 17.01 | 17.238 | 16.77 | 17.11 | 79,406 | +0.82% |
| 2026-10-27 | 17.16 | 17.215 | 16.875 | 16.97 | 107,446 | -0.35% |
| 2026-10-26 | 17.13 | 17.4 | 16.558 | 17.03 | 143,752 | +0.00% |
| 2026-10-23 | 17.78 | 17.78 | 16.72 | 17.1 | 156,652 | -5.73% |
| 2026-10-22 | 17.61 | 18.23 | 17.53 | 18.14 | 121,808 | +3.01% |
| 2026-10-21 | 17.77 | 17.8 | 17.57 | 17.61 | 104,220 | -0.68% |
| 2026-10-20 | 17.64 | 18.11 | 17.485 | 17.73 | 77,100 | +1.37% |
| 2026-10-19 | 17.42 | 17.68 | 17.36 | 17.49 | 74,332 | -0.06% |
| 2026-10-16 | 17.57 | 17.8 | 17.47 | 17.5 | 64,802 | -0.17% |
| 2026-10-15 | 17.48 | 17.615 | 17.4 | 17.53 | 54,761 | +0.81% |
| 2026-10-14 | 17.23 | 17.57 | 17.11 | 17.39 | 82,951 | -0.57% |
| 2026-10-13 | 17.6 | 17.785 | 17.36 | 17.49 | 80,798 | -0.29% |
| 2026-10-12 | 17.31 | 17.61 | 17.31 | 17.54 | 48,543 | +0.98% |
| 2026-10-09 | 17.5 | 17.5 | 17.3 | 17.37 | 31,277 | -1.08% |
| 2026-10-08 | 17.45 | 17.56 | 17.27 | 17.56 | 48,781 | +0.52% |
| 2026-10-07 | 17.36 | 17.53 | 17.165 | 17.47 | 64,304 | -0.74% |
| 2026-10-06 | 17.76 | 17.9 | 17.58 | 17.6 | 34,538 | -0.56% |
| 2026-10-05 | 17.755 | 17.8 | 17.63 | 17.7 | 53,524 | -0.51% |
| 2026-10-02 | 17.69 | 18.04 | 17.595 | 17.79 | 73,992 | +1.08% |
| 2026-10-01 | 17.41 | 17.6 | 17.25 | 17.6 | 53,893 | +0.98% |
| 2026-09-30 | 17.58 | 17.72 | 17.36 | 17.43 | 50,560 | -0.91% |
| 2026-09-29 | 17.89 | 17.92 | 17.33 | 17.59 | 79,831 | -0.90% |
| 2026-09-28 | 17.88 | 17.89 | 17.67 | 17.75 | 45,299 | -1.28% |
| 2026-09-25 | 17.96 | 18.03 | 17.79 | 17.98 | 68,154 | +1.07% |
| 2026-09-24 | 17.73 | 17.91 | 17.318 | 17.79 | 59,417 | +0.62% |
| 2026-09-23 | 18.08 | 18.08 | 17.64 | 17.68 | 55,365 | -2.21% |
| 2026-09-22 | 18.1 | 18.225 | 17.92 | 18.08 | 59,581 | -0.22% |
| 2026-09-21 | 17.99 | 18.135 | 17.99 | 18.12 | 80,190 | +0.61% |
| 2026-09-18 | 18.03 | 18.147 | 17.61 | 18.01 | 182,670 | -0.72% |
| 2026-09-17 | 18.25 | 18.33 | 18.07 | 18.14 | 69,486 | +0.33% |
| 2026-09-16 | 18.56 | 18.565 | 17.93 | 18.08 | 109,738 | -2.32% |
| 2026-09-15 | 18.49 | 18.58 | 18.41 | 18.51 | 87,903 | +0.33% |
| 2026-09-14 | 18.47 | 18.57 | 18.34 | 18.45 | 50,643 | -0.11% |
| 2026-09-11 | 18.61 | 18.61 | 18.39 | 18.47 | 63,310 | +0.22% |
| 2026-09-10 | 18.29 | 18.58 | 18.07 | 18.43 | 50,441 | +0.77% |
| 2026-09-09 | 18.22 | 18.485 | 18.085 | 18.29 | 62,234 | -0.54% |
| 2026-09-08 | 18.6 | 18.67 | 18.21 | 18.39 | 61,083 | -1.76% |
| 2026-09-04 | 18.37 | 18.77 | 18.365 | 18.72 | 38,949 | +1.55% |
| 2026-09-03 | 18.32 | 18.57 | 18.1 | 18.435 | 68,639 | +0.24% |
| 2026-09-02 | 18.105 | 18.495 | 17.83 | 18.39 | 101,592 | +1.60% |
| 2026-09-01 | 18.21 | 18.42 | 17.98 | 18.1 | 48,836 | -0.88% |
| 2026-08-31 | 18.2 | 18.33 | 17.92 | 18.26 | 62,920 | -0.05% |
| 2026-08-28 | 18.32 | 18.39 | 17.91 | 18.27 | 42,053 | -0.27% |
| 2026-08-27 | 18 | 18.32 | 17.75 | 18.32 | 64,756 | +0.99% |
| 2026-08-26 | 18.39 | 18.45 | 18.11 | 18.14 | 118,319 | -1.47% |
| 2026-08-25 | 18.52 | 18.665 | 18.375 | 18.41 | 40,877 | -0.70% |
| 2026-08-24 | 18.57 | 18.82 | 18.335 | 18.54 | 69,522 | -0.22% |
| 2026-08-21 | 18.63 | 18.78 | 18.48 | 18.58 | 129,661 | +0.27% |
| 2026-08-20 | 18.22 | 18.565 | 18.06 | 18.53 | 59,612 | +1.15% |
| 2026-08-19 | 18.95 | 18.95 | 18.31 | 18.32 | 67,812 | -2.86% |
| 2026-08-18 | 18.81 | 18.975 | 18.68 | 18.86 | 57,948 | +0.64% |
| 2026-08-17 | 18.74 | 19.033 | 18.595 | 18.74 | 88,921 | -0.21% |
| 2026-08-14 | 18.81 | 18.89 | 18.77 | 18.78 | 44,064 | -0.27% |
| 2026-08-13 | 18.81 | 18.98 | 18.735 | 18.83 | 46,742 | +0.53% |
| 2026-08-12 | 18.65 | 18.88 | 18.65 | 18.73 | 47,356 | +0.70% |
| 2026-08-11 | 18.52 | 18.66 | 18.49 | 18.6 | 35,317 | +0.43% |
| 2026-08-10 | 18.39 | 18.635 | 18.12 | 18.52 | 59,992 | +0.00% |
| 2026-08-07 | 18.66 | 18.68 | 18.41 | 18.52 | 56,126 | -1.12% |
| 2026-08-06 | 19.05 | 19.06 | 18.555 | 18.73 | 49,145 | -1.37% |
| 2026-08-05 | 19.04 | 19.075 | 18.94 | 18.99 | 107,335 | -0.21% |
| 2026-08-04 | 18.75 | 19.11 | 18.61 | 19.03 | 165,941 | +1.49% |
| 2026-08-03 | 18.69 | 19.02 | 18.69 | 18.75 | 196,800 | +0.86% |
| 2026-07-31 | 18.31 | 18.59 | 18.07 | 18.59 | 145,282 | +1.03% |
| 2026-07-30 | 18.58 | 18.65 | 18.32 | 18.4 | 60,500 | -1.18% |
| 2026-07-29 | 18.72 | 18.99 | 18.52 | 18.62 | 79,632 | -0.85% |
| 2026-07-28 | 18.23 | 18.83 | 18.19 | 18.78 | 184,613 | +3.02% |
| 2026-07-27 | 17.98 | 18.275 | 17.55 | 18.23 | 156,153 | +1.67% |
| 2026-07-24 | 17.71 | 18.225 | 17.66 | 18 | 92,521 | +1.93% |
| 2026-07-23 | 17.6 | 17.77 | 17.275 | 17.66 | 102,400 | -0.90% |
| 2026-07-22 | 17.81 | 18.125 | 17.46 | 17.82 | 166,535 | +0.11% |
| 2026-07-21 | 17.44 | 17.81 | 17.44 | 17.8 | 96,766 | +1.48% |
| 2026-07-20 | 17.77 | 17.96 | 17.495 | 17.54 | 86,197 | -1.57% |
| 2026-07-17 | 18.14 | 18.365 | 17.63 | 17.82 | 104,357 | -2.14% |
| 2026-07-16 | 17.73 | 18.32 | 17.665 | 18.21 | 135,582 | +2.88% |
| 2026-07-15 | 17.45 | 17.93 | 17.42 | 17.7 | 101,622 | +1.20% |
| 2026-07-14 | 17.52 | 17.725 | 17.27 | 17.49 | 138,032 | -0.40% |
| 2026-07-13 | 17.26 | 17.59 | 17.25 | 17.56 | 120,364 | +1.44% |
| 2026-07-10 | 17.22 | 17.86 | 17.12 | 17.31 | 65,210 | -0.06% |
| 2026-07-09 | 17.02 | 17.32 | 16.75 | 17.32 | 76,598 | +1.82% |
| 2026-07-08 | 17.17 | 17.44 | 16.821 | 17.01 | 151,036 | -1.45% |
| 2026-07-07 | 17.39 | 17.65 | 17.08 | 17.26 | 147,698 | -0.63% |
| 2026-07-06 | 17.43 | 17.645 | 17.3 | 17.37 | 98,964 | -0.57% |
| 2026-07-02 | 17.91 | 17.97 | 17.39 | 17.47 | 113,954 | -2.35% |
| 2026-07-01 | 17.44 | 17.91 | 17.44 | 17.89 | 200,310 | +2.23% |
| 2026-06-30 | 17.34 | 17.55 | 17.34 | 17.5 | 106,412 | +0.23% |
| 2026-06-29 | 17.48 | 17.53 | 17.28 | 17.46 | 189,160 | -0.46% |
| 2026-06-26 | 17.32 | 17.61 | 17.1 | 17.54 | 574,685 | +1.45% |
| 2026-06-25 | 17.35 | 17.75 | 17.185 | 17.29 | 145,446 | -0.69% |
| 2026-06-24 | 17.25 | 17.5 | 17 | 17.41 | 233,504 | +0.99% |
| 2026-06-23 | 16.88 | 17.24 | 16.87 | 17.24 | 400,329 | +2.25% |
| 2026-06-22 | 16.61 | 16.89 | 16.61 | 16.86 | 348,368 | +1.38% |
| 2026-06-18 | 16.55 | 16.74 | 16.42 | 16.63 | 378,344 | +1.53% |
| 2026-06-17 | 16.62 | 16.755 | 16.31 | 16.38 | 169,056 | -1.44% |
| 2026-06-16 | 16.7 | 16.783 | 16.56 | 16.62 | 149,878 | +0.30% |
| 2026-06-15 | 16.86 | 16.93 | 16.54 | 16.57 | 258,444 | -1.31% |
| 2026-06-12 | 16.74 | 16.87 | 16.69 | 16.79 | 429,806 | +0.60% |
| 2026-06-11 | 16.71 | 16.74 | 16.5 | 16.69 | 562,149 | +0.66% |
| 2026-06-10 | 16.52 | 16.72 | 16.45 | 16.58 | 407,054 | +0.67% |
| 2026-06-09 | 16.42 | 16.78 | 16.4 | 16.47 | 356,396 | +1.04% |
| 2026-06-08 | 16.29 | 16.4 | 16.2 | 16.3 | 288,823 | +0.43% |
| 2026-06-05 | 16.08 | 16.345 | 16.01 | 16.23 | 295,341 | +1.25% |
| 2026-06-04 | 15.84 | 16.195 | 15.84 | 16.03 | 137,522 | +2.36% |
| 2026-06-03 | 16.16 | 16.16 | 15.65 | 15.66 | 129,874 | -2.67% |
| 2026-06-02 | 15.88 | 16.2 | 15.66 | 16.09 | 311,700 | +2.61% |
| 2026-06-01 | 15.71 | 15.79 | 15.53 | 15.68 | 250,618 | -0.63% |
| 2026-05-29 | 15.77 | 15.855 | 15.72 | 15.78 | 116,958 | +0.13% |
| 2026-05-28 | 15.8 | 15.805 | 15.59 | 15.76 | 90,238 | -0.25% |
| 2026-05-27 | 15.88 | 15.97 | 15.63 | 15.8 | 179,153 | -0.50% |
| 2026-05-26 | 15.77 | 15.89 | 15.72 | 15.88 | 123,522 | +1.08% |
| 2026-05-22 | 15.82 | 15.895 | 15.7 | 15.71 | 134,673 | -0.25% |
| 2026-05-21 | 15.55 | 15.755 | 15.345 | 15.75 | 202,051 | +0.64% |
| 2026-05-20 | 15.54 | 15.76 | 15.4 | 15.65 | 340,761 | +1.56% |
| 2026-05-19 | 15.41 | 15.52 | 15.25 | 15.41 | 572,550 | -0.39% |
| 2026-05-18 | 15.31 | 15.695 | 15.31 | 15.47 | 334,061 | +1.05% |
| 2026-05-15 | 15.48 | 15.52 | 15.27 | 15.31 | 86,304 | -1.54% |
| 2026-05-14 | 15.42 | 15.6 | 15.42 | 15.55 | 135,829 | +1.17% |
| 2026-05-13 | 15.55 | 15.55 | 15.33 | 15.37 | 96,813 | -0.77% |