FVCBankcorp Inc (FVCB) Historical Stock Data
11.22 ↑0.12 (1.08%)
As of May 14, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FVCB is down -0.44% a day on average. There have been 13 days where FVCBankcorp Inc closed green and 17 days where FVCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 11.59 | 11.10 | ↓$0.49 (-4.23%) | 11.10 | 11.59 | 5.55K |
| 2024-05-10 | 11.18 | 11.47 | ↑$0.29 (2.59%) | 11.15 | 11.47 | 8.17K |
| 2024-05-09 | 11.43 | 11.12 | ↓$0.31 (-2.71%) | 10.91 | 11.50 | 42.67K |
| 2024-05-08 | 11.49 | 11.54 | ↑$0.05 (0.48%) | 11.49 | 11.54 | 6.65K |
| 2024-05-07 | 12.06 | 11.56 | ↓$0.50 (-4.15%) | 11.56 | 12.20 | 23.10K |
| 2024-05-06 | 11.88 | 12.01 | ↑$0.13 (1.09%) | 11.88 | 12.06 | 8.45K |
| 2024-05-03 | 12.05 | 11.91 | ↓$0.14 (-1.16%) | 11.63 | 12.05 | 11.63K |
| 2024-05-02 | 11.42 | 11.84 | ↑$0.42 (3.65%) | 11.42 | 11.93 | 16.14K |
| 2024-05-01 | 11.73 | 11.42 | ↓$0.31 (-2.64%) | 11.31 | 11.80 | 13.83K |
| 2024-04-30 | 11.39 | 11.51 | ↑$0.12 (1.05%) | 11.39 | 11.64 | 15.67K |
| 2024-04-29 | 11.69 | 11.41 | ↓$0.28 (-2.40%) | 11.41 | 11.69 | 5.61K |
| 2024-04-26 | 11.11 | 11.29 | ↑$0.18 (1.62%) | 10.67 | 11.38 | 9K |
| 2024-04-25 | 11.20 | 11.17 | ↓$0.03 (-0.27%) | 11.03 | 11.53 | 21.01K |
| 2024-04-24 | 11.25 | 11.21 | ↓$0.04 (-0.36%) | 11.10 | 11.67 | 24.85K |
| 2024-04-23 | 11.13 | 11.50 | ↑$0.37 (3.32%) | 10.92 | 11.68 | 6.02K |
| 2024-04-22 | 10.49 | 11.13 | ↑$0.64 (6.10%) | 10.36 | 11.13 | 7.84K |
| 2024-04-19 | 10.32 | 10.63 | ↑$0.31 (3.00%) | 10.32 | 10.85 | 22.07K |
| 2024-04-18 | 11.26 | 10.60 | ↓$0.66 (-5.83%) | 10.20 | 11.26 | 17.27K |
| 2024-04-17 | 10.45 | 10.45 | ↓$0.00 (-0.01%) | 10.38 | 10.80 | 8.20K |
| 2024-04-16 | 10.93 | 10.39 | ↓$0.54 (-4.94%) | 10.39 | 10.93 | 4.08K |
| 2024-04-15 | 10.13 | 10.69 | ↑$0.57 (5.58%) | 9.99 | 10.78 | 39.13K |
| 2024-04-12 | 10.04 | 10.21 | ↑$0.17 (1.69%) | 10.01 | 10.31 | 11.48K |
| 2024-04-11 | 10.51 | 10.14 | ↓$0.37 (-3.52%) | 9.78 | 10.52 | 19.21K |
| 2024-04-10 | 11.44 | 10.46 | ↓$0.98 (-8.57%) | 10.42 | 11.57 | 15.61K |
| 2024-04-09 | 12.17 | 11.79 | ↓$0.38 (-3.12%) | 11.68 | 12.39 | 10.29K |
| 2024-04-08 | 12.10 | 12.07 | ↓$0.03 (-0.25%) | 12.07 | 12.35 | 11.53K |
| 2024-04-05 | 11.92 | 11.91 | ↓$0.01 (-0.08%) | 11.91 | 12.15 | 7.80K |
| 2024-04-04 | 11.70 | 12.12 | ↑$0.42 (3.59%) | 11.70 | 12.29 | 19.75K |
| 2024-04-03 | 11.96 | 11.55 | ↓$0.40 (-3.39%) | 11.55 | 12.20 | 17.92K |
| 2024-04-02 | 11.80 | 11.89 | ↑$0.09 (0.76%) | 11.80 | 12.06 | 62.13K |
Create an account or log in to view more rows.
$FVCB Love this stock.
Light taps
$FVCB let's gooooooo
$FVCB time to short this
$FVCB already bouncing back.
$FVCB the future is so bright .. I gotta wear shades..
$FVCB tomorrow will be an explosion day
I believe it!
$FVCB almost go time
$FVCB volume = money
$FVCB more shorts the better idc
$FVCB COME ON!!! Ugh!