FVCB(FVCB)
FVCB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $17.67 | $18.23 | $17.66 | $18.00 | 89,679 |
| 7/23/2026 | $17.60 | $17.77 | $17.27 | $17.66 | 102,400 |
| 7/22/2026 | $17.81 | $18.13 | $17.46 | $17.82 | 166,535 |
| 7/21/2026 | $17.44 | $17.81 | $17.44 | $17.80 | 96,766 |
| 7/20/2026 | $17.77 | $17.96 | $17.50 | $17.54 | 86,200 |
| 7/17/2026 | $18.14 | $18.36 | $17.63 | $17.82 | 104,400 |
| 7/16/2026 | $17.73 | $18.32 | $17.67 | $18.21 | 135,600 |
| 7/15/2026 | $17.45 | $17.93 | $17.42 | $17.70 | 101,622 |
| 7/14/2026 | $17.52 | $17.73 | $17.27 | $17.49 | 138,032 |
| 7/13/2026 | $17.26 | $17.59 | $17.25 | $17.56 | 120,400 |
| 7/10/2026 | $17.22 | $17.86 | $17.12 | $17.31 | 65,210 |
| 7/9/2026 | $17.02 | $17.32 | $16.75 | $17.32 | 76,600 |
| 7/8/2026 | $17.17 | $17.44 | $16.82 | $17.01 | 151,036 |
| 7/7/2026 | $17.39 | $17.65 | $17.08 | $17.26 | 147,700 |
| 7/6/2026 | $17.43 | $17.65 | $17.30 | $17.37 | 99,000 |
| 7/2/2026 | $17.91 | $17.97 | $17.39 | $17.47 | 114,000 |
| 7/1/2026 | $17.44 | $17.91 | $17.44 | $17.89 | 200,310 |
| 6/30/2026 | $17.34 | $17.55 | $17.34 | $17.50 | 106,412 |
| 6/29/2026 | $17.48 | $17.53 | $17.28 | $17.46 | 189,200 |
| 6/26/2026 | $17.32 | $17.61 | $17.10 | $17.54 | 574,700 |
| 6/25/2026 | $17.35 | $17.75 | $17.18 | $17.29 | 145,446 |
| 6/24/2026 | $17.25 | $17.50 | $17.00 | $17.41 | 233,504 |
| 6/23/2026 | $16.88 | $17.24 | $16.87 | $17.24 | 400,329 |
| 6/22/2026 | $16.61 | $16.89 | $16.61 | $16.86 | 348,368 |
| 6/18/2026 | $16.55 | $16.74 | $16.42 | $16.63 | 378,344 |
| 6/17/2026 | $16.62 | $16.76 | $16.31 | $16.38 | 169,100 |
| 6/16/2026 | $16.70 | $16.78 | $16.56 | $16.62 | 149,900 |
| 6/15/2026 | $16.86 | $16.93 | $16.54 | $16.57 | 258,444 |
| 6/12/2026 | $16.74 | $16.87 | $16.69 | $16.79 | 429,806 |
| 6/11/2026 | $16.71 | $16.74 | $16.50 | $16.69 | 562,149 |
| 6/10/2026 | $16.52 | $16.72 | $16.45 | $16.58 | 407,100 |
| 6/9/2026 | $16.42 | $16.78 | $16.40 | $16.47 | 356,400 |
| 6/8/2026 | $16.29 | $16.40 | $16.20 | $16.30 | 288,823 |
| 6/5/2026 | $16.08 | $16.35 | $16.01 | $16.23 | 295,341 |
| 6/4/2026 | $15.84 | $16.20 | $15.84 | $16.03 | 137,522 |
| 6/3/2026 | $16.16 | $16.16 | $15.65 | $15.66 | 129,900 |
| 6/2/2026 | $15.88 | $16.20 | $15.66 | $16.09 | 311,700 |
| 6/1/2026 | $15.71 | $15.79 | $15.53 | $15.68 | 250,618 |
| 5/29/2026 | $15.77 | $15.86 | $15.72 | $15.78 | 117,000 |
| 5/28/2026 | $15.80 | $15.81 | $15.59 | $15.76 | 90,238 |
| 5/27/2026 | $15.88 | $15.97 | $15.63 | $15.80 | 179,200 |
| 5/26/2026 | $15.77 | $15.89 | $15.72 | $15.88 | 123,522 |
| 5/22/2026 | $15.82 | $15.90 | $15.70 | $15.71 | 134,700 |
| 5/21/2026 | $15.55 | $15.76 | $15.35 | $15.75 | 202,100 |
| 5/20/2026 | $15.54 | $15.76 | $15.40 | $15.65 | 340,800 |
| 5/19/2026 | $15.41 | $15.52 | $15.25 | $15.41 | 572,600 |
| 5/18/2026 | $15.31 | $15.70 | $15.31 | $15.47 | 334,100 |
| 5/15/2026 | $15.48 | $15.52 | $15.27 | $15.31 | 86,304 |
| 5/14/2026 | $15.42 | $15.60 | $15.42 | $15.55 | 135,829 |
| 5/13/2026 | $15.55 | $15.55 | $15.33 | $15.37 | 96,813 |
| 5/12/2026 | $15.53 | $15.62 | $15.35 | $15.49 | 125,700 |
| 5/11/2026 | $15.76 | $16.12 | $15.51 | $15.59 | 144,100 |
| 5/8/2026 | $15.93 | $15.93 | $15.68 | $15.76 | 107,045 |
| 5/7/2026 | $15.88 | $16.01 | $15.73 | $15.81 | 334,000 |
| 5/6/2026 | $15.88 | $16.01 | $15.75 | $15.86 | 258,910 |
| 5/5/2026 | $15.81 | $15.84 | $15.68 | $15.75 | 365,102 |
| 5/4/2026 | $15.80 | $15.89 | $15.60 | $15.68 | 196,600 |
| 5/1/2026 | $15.68 | $15.86 | $15.42 | $15.78 | 208,200 |
| 4/30/2026 | $15.52 | $15.80 | $15.44 | $15.66 | 116,203 |
| 4/29/2026 | $15.71 | $15.98 | $15.41 | $15.57 | 183,500 |
| 4/28/2026 | $15.78 | $16.20 | $15.72 | $15.77 | 252,008 |
| 4/27/2026 | $15.75 | $15.98 | $15.60 | $15.74 | 280,834 |