FVCBankcorp, Inc. - Common Stock (FVCB)

Historical Prices For FVCBankcorp, Inc. - Common Stock (FVCB)

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	11.62	12.21	11.48	11.78	66,206	11.78
5/07/2025	11.75	11.96	11.41	11.55	37,338	11.55
5/06/2025	11.40	11.91	11.40	11.70	143,739	11.70
5/05/2025	11.50	11.79	11.43	11.49	16,258	11.49
5/02/2025	11.60	11.99	11.42	11.60	32,735	11.60
5/01/2025	11.26	11.65	11.25	11.42	40,624	11.42
4/30/2025	11.25	11.49	11.25	11.42	49,673	11.42
4/29/2025	11.23	11.50	11.05	11.47	31,891	11.47
4/28/2025	10.95	11.25	10.82	11.24	488,822	11.24
4/25/2025	10.84	11.07	10.84	10.92	123,490	10.92
4/24/2025	10.91	11.04	10.80	11.00	18,496	11.00
4/23/2025	10.98	11.03	10.77	10.90	62,553	10.90
4/22/2025	9.99	10.48	9.95	10.48	50,819	10.48
4/21/2025	9.82	10.07	9.79	9.98	15,698	9.98
4/17/2025	9.74	9.99	9.71	9.97	46,506	9.97
4/16/2025	10.00	10.00	9.64	9.75	20,765	9.75
4/15/2025	9.84	10.05	9.84	9.87	37,981	9.87
4/14/2025	10.00	10.00	9.80	9.86	32,588	9.86
4/11/2025	9.95	10.02	9.81	9.99	29,445	9.99
4/10/2025	10.25	10.25	9.76	9.96	45,828	9.96
4/09/2025	9.67	10.91	9.51	10.55	44,590	10.55
4/08/2025	10.11	10.25	9.61	9.69	31,679	9.69
4/07/2025	9.49	10.40	9.49	9.76	35,129	9.76
4/04/2025	9.85	10.37	9.63	9.79	24,423	9.79
4/03/2025	10.32	10.43	9.94	9.96	41,416	9.96
4/02/2025	10.45	10.71	10.41	10.65	22,194	10.65
4/01/2025	10.46	10.55	10.45	10.55	20,836	10.55
3/31/2025	10.51	10.66	10.33	10.57	69,603	10.57
3/28/2025	10.55	10.68	10.55	10.66	13,724	10.66
3/27/2025	10.30	10.68	10.21	10.68	24,949	10.68
3/26/2025	10.15	10.42	10.15	10.42	13,448	10.42
3/25/2025	10.40	10.40	10.03	10.03	20,845	10.03
3/24/2025	10.44	10.57	10.22	10.27	39,760	10.27
3/21/2025	10.29	10.29	10.07	10.18	46,226	10.18
3/20/2025	10.50	10.50	10.20	10.44	8,971	10.44
3/19/2025	10.28	10.55	10.27	10.55	9,535	10.55
3/18/2025	10.20	10.25	10.02	10.25	18,628	10.25
3/17/2025	10.49	10.49	10.12	10.14	11,548	10.14
3/14/2025	10.10	10.50	10.10	10.49	9,128	10.49
3/13/2025	10.31	10.31	10.00	10.01	9,558	10.01
3/12/2025	10.51	10.53	10.17	10.31	11,424	10.31
3/11/2025	10.85	10.85	10.19	10.46	15,163	10.46
3/10/2025	10.60	10.60	10.15	10.18	11,166	10.18
3/07/2025	10.72	10.90	10.66	10.82	16,015	10.82
3/06/2025	10.55	10.70	10.51	10.64	21,728	10.64
3/05/2025	10.48	10.99	10.48	10.58	27,659	10.58
3/04/2025	11.16	11.44	10.53	10.53	11,968	10.53
3/03/2025	11.71	11.71	11.08	11.08	11,565	11.08
2/28/2025	11.63	11.85	11.50	11.81	14,670	11.81
2/27/2025	11.26	11.66	11.25	11.64	13,855	11.64
2/26/2025	10.85	11.49	10.81	11.39	26,784	11.39
2/25/2025	11.07	11.20	10.86	10.87	40,464	10.87
2/24/2025	11.31	11.31	10.90	11.00	26,319	11.00
2/21/2025	11.79	11.79	11.02	11.05	36,160	11.05
2/20/2025	11.76	12.00	11.57	11.64	22,674	11.64
2/19/2025	11.72	12.08	11.69	11.90	22,329	11.90
2/18/2025	12.15	12.34	11.76	11.83	24,741	11.83
2/14/2025	12.25	12.41	12.05	12.05	10,062	12.05
2/13/2025	12.40	12.40	12.09	12.29	11,777	12.29
2/12/2025	12.25	12.44	12.23	12.23	14,148	12.23
2/11/2025	12.50	12.89	12.42	12.42	11,498	12.42
2/10/2025	12.31	12.93	12.31	12.63	11,850	12.63