FVCBankcorp Inc (FVCB) Historical Stock Data
14.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FVCB is down -0.18% a day on average. There have been 15 days where FVCBankcorp Inc closed green and 15 days where FVCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 14.04 | 14.00 | ↓$0.04 (-0.28%) | 13.91 | 14.35 | 43.65K |
| 2025-12-16 | 14.08 | 14.00 | ↓$0.08 (-0.57%) | 13.97 | 14.24 | 54.85K |
| 2025-12-15 | 13.72 | 14.00 | ↑$0.28 (2.04%) | 13.72 | 14.21 | 48.46K |
| 2025-12-12 | 13.47 | 13.70 | ↑$0.23 (1.71%) | 13.35 | 13.90 | 77.79K |
| 2025-12-11 | 13.16 | 13.35 | ↑$0.19 (1.44%) | 13.16 | 13.52 | 112.74K |
| 2025-12-10 | 13.00 | 13.10 | ↑$0.10 (0.77%) | 13.00 | 13.38 | 198.36K |
| 2025-12-09 | 13.09 | 12.99 | ↓$0.10 (-0.76%) | 12.97 | 13.38 | 27.94K |
| 2025-12-08 | 13.07 | 12.96 | ↓$0.11 (-0.84%) | 12.82 | 13.09 | 15.01K |
| 2025-12-05 | 13.01 | 12.95 | ↓$0.06 (-0.46%) | 12.95 | 13.20 | 14.99K |
| 2025-12-04 | 13.05 | 13.05 | ↑$0.00 (0.00%) | 12.95 | 13.15 | 24.02K |
| 2025-12-03 | 12.77 | 13.00 | ↑$0.23 (1.80%) | 12.72 | 13.03 | 26.69K |
| 2025-12-02 | 12.79 | 12.66 | ↓$0.13 (-1.02%) | 12.65 | 12.87 | 11.82K |
| 2025-12-01 | 12.72 | 12.66 | ↓$0.06 (-0.47%) | 12.65 | 13.01 | 26.98K |
| 2025-11-28 | 12.80 | 12.71 | ↓$0.09 (-0.70%) | 12.57 | 12.80 | 11.72K |
| 2025-11-26 | 12.68 | 12.76 | ↑$0.08 (0.63%) | 12.58 | 12.84 | 109.33K |
| 2025-11-25 | 12.63 | 12.71 | ↑$0.08 (0.63%) | 12.63 | 12.96 | 19.68K |
| 2025-11-24 | 13.19 | 12.49 | ↓$0.70 (-5.31%) | 12.44 | 13.19 | 14.17K |
| 2025-11-21 | 12.25 | 12.57 | ↑$0.32 (2.61%) | 12.25 | 12.66 | 36.32K |
| 2025-11-20 | 12.31 | 12.21 | ↓$0.10 (-0.81%) | 12.17 | 12.44 | 16.30K |
| 2025-11-19 | 12.24 | 12.16 | ↓$0.08 (-0.65%) | 12.15 | 12.39 | 20.47K |
| 2025-11-18 | 12.59 | 12.24 | ↓$0.35 (-2.74%) | 12.15 | 12.59 | 19.22K |
| 2025-11-17 | 12.74 | 12.20 | ↓$0.54 (-4.24%) | 12.13 | 12.74 | 26.47K |
| 2025-11-14 | 12.60 | 12.58 | ↓$0.02 (-0.16%) | 12.50 | 12.70 | 113.51K |
| 2025-11-13 | 12.72 | 12.56 | ↓$0.16 (-1.26%) | 12.50 | 12.72 | 13.59K |
| 2025-11-12 | 12.48 | 12.57 | ↑$0.09 (0.72%) | 12.42 | 12.76 | 15.85K |
| 2025-11-11 | 12.38 | 12.38 | ↑$0.00 (0.00%) | 12.29 | 12.42 | 11.02K |
| 2025-11-10 | 12.36 | 12.42 | ↑$0.06 (0.49%) | 12.30 | 12.45 | 9.31K |
| 2025-11-07 | 12.27 | 12.30 | ↑$0.03 (0.24%) | 12.18 | 12.49 | 11.89K |
| 2025-11-06 | 12.21 | 12.25 | ↑$0.04 (0.33%) | 12.13 | 12.34 | 10.75K |
| 2025-11-05 | 12.16 | 12.33 | ↑$0.17 (1.40%) | 12.06 | 12.39 | 15.15K |
Create an account or log in to view more rows.
$FVCB Buying again tomorrow.
$FVCB i am trading for a better future!
$FVCB how low can she go
$FVCB buy the dip.
$FVCB must buyyy
$FVCB always with good potential for a long term Hodl
$FVCB market starting to dump
$FVCB Bears go home!
$FVCB Be patient !!
$FVCB Mindset is key