FVCBankcorp, Inc. - Common Stock (FVCB)

17.37
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 12th, 5:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/09/202617.5017.5017.3017.3731,27717.37
10/08/202617.4517.5617.2717.5648,78117.56
10/07/202617.3617.5317.1617.4764,30517.47
10/06/202617.7617.9017.5817.6034,53917.60
10/05/202617.7517.8017.6317.7053,52517.70
10/02/202617.6918.0417.5917.7973,99317.79
10/01/202617.4117.6017.2517.6053,89417.60
9/30/202617.5817.7217.3617.4350,56117.43
9/29/202617.8917.9217.3317.5979,83217.59
9/28/202617.8817.8917.6717.7545,30017.75
9/25/202617.9618.0317.7917.9868,15517.98
9/24/202617.7317.9117.3217.7959,41617.79
9/23/202618.0818.0817.6417.6855,38317.68
9/22/202618.1018.2317.9218.0859,58218.08
9/21/202617.9918.1417.9918.1280,19018.12
9/18/202618.0318.1517.6118.01182,67118.01
9/17/202618.2518.3318.0718.1469,48618.14
9/16/202618.5618.5717.9318.08109,73918.08
9/15/202618.4918.5818.4118.5187,90318.51
9/14/202618.4718.5718.3418.4550,64318.45
9/11/202618.6118.6118.3918.4763,31018.47
9/10/202618.2918.5818.0718.4350,44118.43
9/09/202618.2218.4818.0918.2962,23518.29
9/08/202618.6018.6718.2118.3961,08218.39
9/04/202618.3718.7718.3618.7240,95018.72
9/03/202618.3218.5718.1018.4368,64018.43
9/02/202618.1118.5017.8318.39101,59218.39
9/01/202618.2118.4217.9818.1048,83718.10
8/31/202618.2018.3317.9218.2662,92118.26
8/28/202618.3218.3917.9118.2742,05418.27
8/27/202618.0018.3217.7518.3264,75818.32
8/26/202618.3918.4518.1118.14118,32018.14
8/25/202618.5218.6618.3818.4140,87818.41
8/24/202618.5718.8218.3418.5469,52318.54
8/21/202618.6318.7818.4818.58129,66218.58
8/20/202618.2218.5718.0618.5359,61218.53
8/19/202618.9518.9518.3118.3267,81318.32
8/18/202618.8118.9818.6818.8657,94518.86
8/17/202618.7419.0318.5918.7488,92118.74
8/14/202618.8118.8918.7718.7844,06518.78
8/13/202618.8118.9818.7318.8346,74218.83
8/12/202618.6518.8818.6518.7367,90418.73
8/11/202618.5218.6618.4918.6035,31718.60
8/10/202618.3918.6418.1218.5259,99318.52
8/07/202618.6618.6818.4118.5256,12618.52
8/06/202619.0519.0618.5518.7349,14418.73
8/05/202619.0419.0718.9418.99107,33518.99
8/04/202618.7519.1118.6119.03165,94219.03
8/03/202618.6919.0218.6918.75196,79918.75
7/31/202618.3118.5918.0718.59145,28318.59
7/30/202618.5818.6518.3218.4060,50018.40
7/29/202618.7218.9918.5218.6279,63118.62
7/28/202618.2318.8318.1918.78184,61218.78
7/27/202617.9818.2717.5518.23156,15418.23
7/24/202617.7118.2317.6618.0092,52217.93
7/23/202617.6017.7717.2717.66102,40017.59
7/22/202617.8118.1317.4617.82166,53517.75
7/21/202617.4417.8117.4417.8096,66717.73
7/20/202617.7717.9617.5017.5486,19717.47
7/17/202618.1418.3617.6317.82104,35717.75
7/16/202617.7318.3217.6618.21135,58318.14
7/15/202617.4517.9317.4217.70106,37417.63
7/14/202617.5217.7317.2717.49138,03317.42
7/13/202617.2617.5917.2517.56120,36417.49