FVCBankcorp, Inc. - Common Stock (FVCB)

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

Date Range:

2025-04-06 - 2025-07-06

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	12.50	12.77	12.46	12.69	43,396	12.69
7/02/2025	12.03	12.47	12.03	12.30	89,180	12.30
7/01/2025	11.73	12.28	11.73	11.90	154,159	11.90
6/30/2025	11.98	11.98	11.74	11.80	53,952	11.80
6/27/2025	11.89	12.07	11.73	11.75	291,451	11.75
6/26/2025	11.80	11.90	11.76	11.82	36,729	11.82
6/25/2025	11.75	11.88	11.69	11.81	18,722	11.81
6/24/2025	11.84	12.03	11.71	11.77	45,753	11.77
6/23/2025	11.36	11.73	11.27	11.73	18,621	11.73
6/20/2025	11.66	11.66	11.16	11.34	100,985	11.34
6/18/2025	11.39	11.64	11.38	11.55	27,820	11.55
6/17/2025	11.30	11.50	11.13	11.29	43,193	11.29
6/16/2025	11.57	11.57	11.22	11.35	20,503	11.35
6/13/2025	11.28	11.50	11.13	11.39	30,856	11.39
6/12/2025	11.36	11.60	11.36	11.43	16,224	11.43
6/11/2025	11.77	11.77	11.42	11.46	29,215	11.46
6/10/2025	11.50	11.94	11.48	11.60	44,003	11.60
6/09/2025	11.49	11.51	11.17	11.44	35,373	11.44
6/06/2025	11.39	11.49	11.30	11.41	15,436	11.41
6/05/2025	11.40	11.40	11.25	11.30	32,756	11.30
6/04/2025	11.59	11.59	11.31	11.38	17,351	11.38
6/03/2025	11.47	11.63	11.42	11.52	10,733	11.52
6/02/2025	11.60	11.71	11.41	11.41	14,997	11.41
5/30/2025	11.68	11.89	11.52	11.66	20,091	11.66
5/29/2025	11.64	11.69	11.24	11.69	12,244	11.69
5/28/2025	11.73	11.95	11.56	11.59	16,840	11.59
5/27/2025	11.38	12.00	11.38	11.80	38,757	11.80
5/23/2025	11.20	11.51	11.20	11.43	122,351	11.43
5/22/2025	11.51	11.88	11.42	11.46	28,920	11.46
5/21/2025	11.67	11.93	11.51	11.63	21,230	11.63
5/20/2025	11.89	11.89	11.73	11.85	17,221	11.85
5/19/2025	11.76	12.00	11.74	11.85	14,054	11.85
5/16/2025	11.95	11.99	11.77	11.91	28,459	11.91
5/15/2025	11.76	11.97	11.75	11.95	12,256	11.95
5/14/2025	11.83	12.09	11.75	11.79	21,813	11.79
5/13/2025	12.40	12.40	11.65	11.89	39,951	11.89
5/12/2025	11.88	12.19	11.70	11.83	31,309	11.83
5/09/2025	11.71	11.72	11.52	11.60	23,427	11.60
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	44,599	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