FVCBankcorp, Inc.FVCBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $14.07 | $14.24 | $13.94 | $14.07 | 24,600 |
| 1/8/2026 | $13.60 | $14.12 | $13.60 | $13.98 | 35,621 |
| 1/7/2026 | $13.53 | $14.00 | $13.38 | $13.63 | 29,720 |
| 1/6/2026 | $13.80 | $13.85 | $13.57 | $13.59 | 34,000 |
| 1/5/2026 | $13.95 | $14.24 | $13.82 | $13.83 | 68,933 |
| 1/2/2026 | $13.97 | $14.13 | $13.75 | $13.96 | 24,000 |
| 12/31/2025 | $13.98 | $14.00 | $13.85 | $13.91 | 20,318 |
| 12/30/2025 | $13.90 | $14.17 | $13.88 | $13.88 | 62,935 |
| 12/29/2025 | $13.94 | $14.05 | $13.90 | $13.94 | 15,800 |
| 12/26/2025 | $13.82 | $14.02 | $13.82 | $13.90 | 10,514 |
| 12/24/2025 | $13.72 | $13.92 | $13.69 | $13.76 | 11,903 |
| 12/23/2025 | $13.78 | $13.88 | $13.65 | $13.74 | 20,846 |
| 12/22/2025 | $13.90 | $14.01 | $13.73 | $13.85 | 22,100 |
| 12/19/2025 | $13.99 | $14.09 | $13.77 | $13.93 | 51,200 |
| 12/18/2025 | $14.14 | $14.20 | $13.89 | $14.00 | 61,934 |
| 12/17/2025 | $14.04 | $14.35 | $13.91 | $14.00 | 43,700 |
| 12/16/2025 | $14.08 | $14.24 | $13.97 | $14.00 | 54,900 |
| 12/15/2025 | $13.72 | $14.21 | $13.72 | $14.00 | 48,500 |
| 12/12/2025 | $13.47 | $13.90 | $13.35 | $13.70 | 77,800 |
| 12/11/2025 | $13.16 | $13.52 | $13.16 | $13.35 | 112,737 |
| 12/10/2025 | $13.00 | $13.38 | $13.00 | $13.10 | 198,400 |
| 12/9/2025 | $13.09 | $13.38 | $12.97 | $12.99 | 27,945 |
| 12/8/2025 | $13.07 | $13.09 | $12.82 | $12.96 | 15,009 |
| 12/5/2025 | $13.01 | $13.20 | $12.95 | $12.95 | 15,000 |
| 12/4/2025 | $13.05 | $13.15 | $12.95 | $13.05 | 24,028 |
| 12/3/2025 | $12.77 | $13.03 | $12.72 | $13.00 | 26,700 |
| 12/2/2025 | $12.79 | $12.87 | $12.65 | $12.66 | 11,828 |
| 12/1/2025 | $12.72 | $13.01 | $12.65 | $12.66 | 27,000 |
| 11/28/2025 | $12.80 | $12.80 | $12.57 | $12.71 | 11,715 |
| 11/26/2025 | $12.68 | $12.84 | $12.58 | $12.76 | 109,330 |
| 11/25/2025 | $12.63 | $12.96 | $12.63 | $12.71 | 19,700 |
| 11/24/2025 | $13.19 | $13.19 | $12.44 | $12.49 | 14,200 |
| 11/21/2025 | $12.25 | $12.66 | $12.25 | $12.57 | 36,323 |
| 11/20/2025 | $12.31 | $12.44 | $12.17 | $12.21 | 16,303 |
| 11/19/2025 | $12.24 | $12.39 | $12.15 | $12.16 | 20,500 |
| 11/18/2025 | $12.59 | $12.59 | $12.15 | $12.24 | 19,219 |
| 11/17/2025 | $12.74 | $12.74 | $12.13 | $12.20 | 26,500 |
| 11/14/2025 | $12.60 | $12.70 | $12.50 | $12.58 | 113,505 |
| 11/13/2025 | $12.72 | $12.72 | $12.50 | $12.56 | 13,600 |
| 11/12/2025 | $12.48 | $12.76 | $12.42 | $12.57 | 15,849 |
| 11/11/2025 | $12.38 | $12.42 | $12.29 | $12.38 | 11,023 |
| 11/10/2025 | $12.36 | $12.45 | $12.30 | $12.42 | 9,314 |
| 11/7/2025 | $12.27 | $12.49 | $12.18 | $12.30 | 11,900 |
| 11/6/2025 | $12.21 | $12.34 | $12.13 | $12.25 | 10,800 |
| 11/5/2025 | $12.16 | $12.39 | $12.06 | $12.33 | 15,200 |
| 11/4/2025 | $12.23 | $12.23 | $11.93 | $12.07 | 12,400 |
| 11/3/2025 | $12.16 | $12.37 | $12.10 | $12.11 | 11,700 |
| 10/31/2025 | $12.30 | $12.56 | $12.01 | $12.22 | 13,210 |
| 10/30/2025 | $11.93 | $12.55 | $11.90 | $12.35 | 24,500 |
| 10/29/2025 | $12.50 | $12.62 | $11.83 | $11.98 | 48,910 |
| 10/28/2025 | $12.50 | $12.94 | $12.40 | $12.50 | 16,833 |
| 10/27/2025 | $12.90 | $13.07 | $12.52 | $12.52 | 15,800 |
| 10/24/2025 | $12.78 | $13.00 | $12.48 | $12.84 | 21,144 |
| 10/23/2025 | $12.51 | $12.51 | $12.25 | $12.26 | 13,000 |
| 10/22/2025 | $12.36 | $12.77 | $12.12 | $12.57 | 33,534 |
| 10/21/2025 | $12.24 | $12.24 | $12.01 | $12.24 | 13,600 |
| 10/20/2025 | $12.10 | $12.15 | $12.00 | $12.10 | 23,000 |
| 10/17/2025 | $12.11 | $12.42 | $11.97 | $12.05 | 23,811 |
| 10/16/2025 | $12.63 | $12.63 | $12.07 | $12.11 | 18,421 |
| 10/15/2025 | $12.95 | $12.95 | $12.61 | $12.74 | 16,500 |
| 10/14/2025 | $11.93 | $13.05 | $11.93 | $12.93 | 31,600 |