FVCBankcorp, Inc. - Common Stock (NQ:FVCB)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	12.30	12.56	12.01	12.22	13,210	-0.13(-1.05%)
Oct 30, 2025	11.93	12.55	11.90	12.35	24,468	+0.37(+3.09%)
Oct 29, 2025	12.50	12.62	11.83	11.98	48,910	-0.52(-4.16%)
Oct 28, 2025	12.50	12.94	12.40	12.50	16,833	-0.02(-0.16%)
Oct 27, 2025	12.90	13.06	12.52	12.52	15,786	-0.26(-2.03%)
Oct 24, 2025	12.72	12.94	12.42	12.78	21,243	+0.58(+4.73%)
Oct 23, 2025	12.45	12.45	12.19	12.20	13,042	-0.31(-2.47%)
Oct 22, 2025	12.30	12.71	12.06	12.51	33,691	+0.33(+2.70%)
Oct 21, 2025	12.19	12.19	11.95	12.18	13,633	+0.14(+1.16%)
Oct 20, 2025	12.04	12.09	11.94	12.04	23,106	+0.05(+0.42%)
Oct 17, 2025	12.05	12.36	11.91	11.99	23,922	-0.06(-0.50%)
Oct 16, 2025	12.57	12.57	12.01	12.05	18,507	-0.63(-4.95%)
Oct 15, 2025	12.89	12.89	12.55	12.68	16,547	-0.19(-1.47%)
Oct 14, 2025	11.87	12.99	11.87	12.87	31,715	+0.85(+7.04%)
Oct 13, 2025	12.20	12.24	11.87	12.02	44,268	-0.03(-0.25%)
Oct 10, 2025	12.37	12.52	12.03	12.05	40,168	-0.36(-2.89%)
Oct 09, 2025	12.44	12.55	12.35	12.41	15,603	-0.08(-0.64%)
Oct 08, 2025	12.40	12.66	12.39	12.49	20,113	+0.07(+0.56%)
Oct 07, 2025	12.59	12.87	12.36	12.42	21,490	-0.20(-1.58%)
Oct 06, 2025	12.59	12.88	12.45	12.62	30,594	+0.00(+0.00%)
Oct 03, 2025	12.74	12.86	12.56	12.62	28,035	+0.05(+0.40%)
Oct 02, 2025	12.75	13.07	12.44	12.57	22,942	-0.20(-1.56%)
Oct 01, 2025	12.86	12.92	12.74	12.77	16,248	-0.14(-1.08%)
Sep 30, 2025	12.85	13.24	12.76	12.91	29,902	-0.01(-0.08%)
Sep 29, 2025	13.14	13.20	12.87	12.92	25,829	-0.23(-1.74%)
Sep 26, 2025	13.27	13.48	13.09	13.15	21,753	-0.09(-0.68%)
Sep 25, 2025	13.15	13.34	13.14	13.24	19,530	+0.00(+0.00%)
Sep 24, 2025	13.39	13.52	13.20	13.24	12,831	-0.06(-0.45%)
Sep 23, 2025	13.43	13.63	13.29	13.30	23,105	-0.06(-0.45%)
Sep 22, 2025	13.28	13.44	13.26	13.36	20,861	+0.03(+0.22%)
Sep 19, 2025	13.74	13.74	13.18	13.33	116,414	-0.48(-3.46%)
Sep 18, 2025	13.38	13.82	13.38	13.81	36,050	+0.57(+4.29%)
Sep 17, 2025	13.34	13.70	13.24	13.24	38,709	-0.15(-1.11%)
Sep 16, 2025	13.39	13.39	13.13	13.39	15,406	+0.05(+0.37%)
Sep 15, 2025	13.36	13.36	13.18	13.34	9,714	+0.09(+0.68%)
Sep 12, 2025	13.35	13.54	13.24	13.25	21,395	-0.18(-1.33%)
Sep 11, 2025	13.23	13.44	13.08	13.43	19,985	+0.21(+1.58%)
Sep 10, 2025	13.31	13.32	13.19	13.22	19,211	-0.01(-0.08%)
Sep 09, 2025	13.22	13.49	13.15	13.23	29,880	-0.03(-0.23%)
Sep 08, 2025	13.32	13.51	13.00	13.26	42,116	-0.05(-0.37%)
Sep 05, 2025	13.39	13.66	13.25	13.31	14,693	-0.16(-1.18%)
Sep 04, 2025	13.49	13.64	13.34	13.47	28,723	+0.06(+0.45%)
Sep 03, 2025	13.45	13.52	13.29	13.41	29,493	-0.04(-0.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.