FVCBankcorp, Inc. (FVCB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

11.42

-0.09

(-0.78%)

At close: 04:00PM EDT

11.42

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	11.73	11.80	11.31	11.42	11.42	13,800
30 Apr 2024	11.39	11.64	11.39	11.51	11.51	15,700
29 Apr 2024	11.69	11.69	11.41	11.41	11.41	5,600
26 Apr 2024	11.11	11.38	10.67	11.29	11.29	9,000
25 Apr 2024	11.20	11.53	11.03	11.17	11.17	21,000
24 Apr 2024	11.25	11.67	11.10	11.21	11.21	24,800
23 Apr 2024	11.13	11.68	10.92	11.50	11.50	6,000
22 Apr 2024	10.49	11.13	10.36	11.13	11.13	7,800
19 Apr 2024	10.32	10.85	10.32	10.63	10.63	22,100
18 Apr 2024	11.26	11.26	10.20	10.60	10.60	17,300
17 Apr 2024	10.45	10.80	10.38	10.45	10.45	8,200
16 Apr 2024	10.93	10.93	10.39	10.39	10.39	4,100
15 Apr 2024	10.13	10.78	9.99	10.69	10.69	39,100
12 Apr 2024	10.04	10.31	10.01	10.21	10.21	11,500
11 Apr 2024	10.51	10.52	9.78	10.14	10.14	19,200
10 Apr 2024	11.44	11.57	10.42	10.46	10.46	15,600
09 Apr 2024	12.17	12.39	11.68	11.79	11.79	10,300
08 Apr 2024	12.10	12.35	12.07	12.07	12.07	11,500
05 Apr 2024	11.92	12.15	11.91	11.91	11.91	7,800
04 Apr 2024	11.70	12.29	11.70	12.12	12.12	19,800
03 Apr 2024	11.95	12.20	11.55	11.55	11.55	17,900
02 Apr 2024	11.80	12.06	11.80	11.89	11.89	62,100
01 Apr 2024	12.27	12.27	11.86	12.02	12.02	19,400
28 Mar 2024	12.05	12.25	12.05	12.18	12.18	18,500
27 Mar 2024	12.05	12.24	12.00	12.21	12.21	11,800
26 Mar 2024	12.17	12.18	12.01	12.05	12.05	34,200
25 Mar 2024	11.87	12.17	11.80	12.01	12.01	22,300
22 Mar 2024	12.47	12.69	11.77	11.91	11.91	9,200
21 Mar 2024	11.90	12.40	11.90	12.37	12.37	29,900
20 Mar 2024	11.74	11.95	11.74	11.95	11.95	15,900
19 Mar 2024	11.77	11.99	11.75	11.83	11.83	16,000
18 Mar 2024	11.77	12.17	11.72	11.72	11.72	13,800
15 Mar 2024	11.96	12.14	11.81	11.83	11.83	52,300
14 Mar 2024	12.10	12.18	11.99	12.00	12.00	49,300
13 Mar 2024	12.15	12.27	12.06	12.07	12.07	33,200
12 Mar 2024	12.18	12.21	12.05	12.16	12.16	21,800
11 Mar 2024	12.20	12.35	12.10	12.10	12.10	14,200
08 Mar 2024	12.46	12.58	12.16	12.17	12.17	8,800
07 Mar 2024	12.20	12.29	12.15	12.29	12.29	10,100
06 Mar 2024	12.35	12.42	12.10	12.15	12.15	9,800
05 Mar 2024	12.10	12.36	12.10	12.12	12.12	9,300
04 Mar 2024	11.92	12.25	11.80	11.93	11.93	16,000
01 Mar 2024	12.02	12.03	11.86	12.00	12.00	26,200
29 Feb 2024	11.95	12.34	11.95	12.11	12.11	30,600
28 Feb 2024	11.75	12.03	11.65	12.00	12.00	43,500
27 Feb 2024	11.67	11.90	11.65	11.82	11.82	14,200
26 Feb 2024	11.50	11.84	11.50	11.66	11.66	12,400
23 Feb 2024	11.78	11.92	11.61	11.61	11.61	6,200
22 Feb 2024	11.60	11.65	11.44	11.57	11.57	33,700
21 Feb 2024	11.82	11.97	11.54	11.71	11.71	15,600
20 Feb 2024	11.79	12.26	11.70	11.75	11.75	16,700
16 Feb 2024	12.09	12.15	11.84	11.99	11.99	14,000
15 Feb 2024	12.04	12.34	11.68	12.14	12.14	26,500
14 Feb 2024	11.57	11.94	11.54	11.85	11.85	13,200
13 Feb 2024	11.42	11.60	11.21	11.49	11.49	51,400
12 Feb 2024	11.95	12.05	11.81	11.81	11.81	46,500
09 Feb 2024	11.53	11.92	11.53	11.76	11.76	18,300
08 Feb 2024	11.22	11.49	10.98	11.39	11.39	17,500
07 Feb 2024	11.22	11.49	10.33	11.14	11.14	37,300
06 Feb 2024	11.28	11.72	11.11	11.32	11.32	23,400
05 Feb 2024	11.50	11.69	11.37	11.40	11.40	25,700
02 Feb 2024	12.20	12.25	11.70	11.71	11.71	17,900
01 Feb 2024	12.17	12.55	12.17	12.48	12.48	18,900
31 Jan 2024	12.34	12.49	12.26	12.27	12.27	20,900
30 Jan 2024	13.05	13.23	12.48	12.55	12.55	47,500
29 Jan 2024	13.38	13.39	13.06	13.06	13.06	44,700
26 Jan 2024	13.55	13.55	13.02	13.38	13.38	6,900
25 Jan 2024	13.50	13.60	13.27	13.42	13.42	13,500
24 Jan 2024	13.44	13.44	12.85	13.32	13.32	9,100
23 Jan 2024	13.76	13.76	13.42	13.43	13.43	11,300
22 Jan 2024	13.32	13.68	13.32	13.60	13.60	12,500
19 Jan 2024	12.68	13.14	12.57	13.13	13.13	13,200
18 Jan 2024	12.91	13.06	12.42	12.54	12.54	24,600
17 Jan 2024	12.77	13.02	12.77	12.87	12.87	9,500
16 Jan 2024	12.91	13.20	12.81	13.05	13.05	13,700
12 Jan 2024	13.95	13.95	12.95	13.22	13.22	30,300
11 Jan 2024	14.15	14.15	13.70	13.93	13.93	29,900
10 Jan 2024	14.13	14.48	13.76	14.12	14.12	31,000
09 Jan 2024	14.22	14.49	13.84	14.22	14.22	18,500
08 Jan 2024	14.68	14.68	14.07	14.40	14.40	11,300
05 Jan 2024	14.09	14.61	13.93	14.39	14.39	61,200
04 Jan 2024	14.01	14.35	13.97	14.28	14.28	15,800
03 Jan 2024	14.30	14.34	13.76	13.90	13.90	27,500
02 Jan 2024	14.25	14.37	14.04	14.27	14.27	11,900
29 Dec 2023	14.62	14.62	14.20	14.20	14.20	19,500
28 Dec 2023	14.50	14.75	14.45	14.60	14.60	20,300
27 Dec 2023	14.54	14.75	14.30	14.75	14.75	21,000
26 Dec 2023	14.47	14.74	14.41	14.61	14.61	20,400
22 Dec 2023	14.25	14.65	13.81	14.57	14.57	29,600
21 Dec 2023	14.34	14.57	13.91	14.10	14.10	22,400
20 Dec 2023	14.74	15.39	13.86	14.11	14.11	50,000
19 Dec 2023	13.92	14.76	13.77	14.76	14.76	39,500
18 Dec 2023	14.12	14.12	13.40	13.89	13.89	20,300
15 Dec 2023	13.44	14.12	13.21	14.12	14.12	109,900
14 Dec 2023	13.21	13.50	12.94	13.33	13.33	43,300
13 Dec 2023	12.14	13.24	12.02	12.95	12.95	45,800
12 Dec 2023	12.41	12.41	11.97	12.05	12.05	25,300
11 Dec 2023	12.60	12.60	12.24	12.28	12.28	16,100
08 Dec 2023	12.42	12.61	12.33	12.52	12.52	13,300
07 Dec 2023	12.14	12.35	12.14	12.29	12.29	11,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6524-0.0004(-0.06%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.54+0.54(+0.68%)

GOLD2,306.80-4.20(-0.18%)

Bitcoin AUD88,407.77+438.12(+0.50%)

FVCBankcorp, Inc. (FVCB)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6524
-0.0004(-0.06%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.54
+0.54(+0.68%)

GOLD
2,306.80
-4.20(-0.18%)

Bitcoin AUD
88,407.77
+438.12(+0.50%)