FVCBankcorp, Inc. - Common Stock (FVCB)

12.63Last Price

+0.41 (3.36%)Change

Fvcbankcorp Inc is a financial services company that operates as a bank holding company for FVCbank, offering a range of banking products and services primarily to small and mid-sized businesses, as well as individual consumers

The bank provides traditional banking services such as deposit accounts, loans, and lines of credit, while also focusing on personalized customer service and community engagement. Through its innovative financial solutions and commitment to fostering local economic growth, Fvcbankcorp aims to meet the diverse financial needs of its clients and strengthen the communities it serves.

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	12.31	12.93	12.31	12.63	11,850	12.63
2/07/2025	12.27	12.32	12.22	12.22	7,208	12.22
2/06/2025	12.50	12.73	12.49	12.61	14,124	12.61
2/05/2025	12.10	12.51	11.76	12.44	20,837	12.44
2/04/2025	11.82	12.00	11.75	11.89	7,557	11.89
2/03/2025	11.76	12.08	11.70	11.97	14,468	11.97
1/31/2025	12.25	12.37	11.84	12.07	16,230	12.07
1/30/2025	12.32	12.69	12.00	12.37	19,065	12.37
1/29/2025	12.40	12.40	11.84	12.27	9,612	12.27
1/28/2025	12.75	12.75	12.34	12.54	15,297	12.54
1/27/2025	12.24	12.95	12.24	12.72	20,904	12.72
1/24/2025	11.87	12.33	11.87	12.15	13,936	12.15
1/23/2025	11.52	11.87	11.52	11.87	10,430	11.87
1/22/2025	12.14	12.33	11.60	11.60	22,924	11.60
1/21/2025	11.92	12.47	11.92	12.28	8,800	12.28
1/17/2025	11.84	11.85	11.55	11.81	17,133	11.81
1/16/2025	12.15	12.15	11.74	11.74	9,711	11.74
1/15/2025	12.09	12.40	12.09	12.28	12,340	12.28
1/14/2025	11.50	11.85	11.30	11.83	27,537	11.83
1/13/2025	11.33	11.73	11.27	11.45	14,241	11.45
1/10/2025	11.75	11.75	11.31	11.49	27,705	11.49
1/08/2025	11.51	12.06	11.51	11.75	20,003	11.75
1/07/2025	11.88	11.89	11.51	11.51	22,030	11.51
1/06/2025	13.14	13.50	12.11	12.12	39,115	12.12
1/03/2025	12.50	13.38	12.50	13.27	30,272	13.27
1/02/2025	12.49	12.50	12.33	12.40	9,339	12.40
12/31/2024	12.66	0.00	12.66	12.57	0	12.57
12/30/2024	12.13	13.10	12.00	12.66	12,752	12.66
12/27/2024	12.56	12.85	11.91	12.10	20,764	12.10
12/26/2024	12.20	12.73	12.00	12.72	12,582	12.72
12/24/2024	12.12	12.45	12.12	12.35	14,439	12.35
12/23/2024	12.80	12.80	11.85	12.12	11,675	12.12
12/20/2024	12.66	13.30	12.66	12.80	121,306	12.80
12/19/2024	12.67	13.30	12.67	12.80	10,306	12.80
12/18/2024	13.84	14.15	12.31	12.45	26,424	12.45
12/17/2024	13.61	13.89	13.56	13.65	15,072	13.65
12/16/2024	13.51	13.79	13.41	13.73	8,629	13.73
12/13/2024	13.52	13.68	13.42	13.68	4,866	13.68
12/12/2024	13.83	13.85	13.65	13.65	7,514	13.65
12/11/2024	14.00	14.36	13.86	14.00	19,830	14.00
12/10/2024	14.26	14.38	13.92	13.99	21,992	13.99
12/09/2024	14.08	14.20	13.85	13.97	10,679	13.97
12/06/2024	13.88	13.90	13.76	13.90	6,825	13.90
12/05/2024	14.46	14.46	13.54	13.81	10,023	13.81
12/04/2024	13.96	13.99	13.64	13.99	19,715	13.99
12/03/2024	14.10	14.18	13.77	13.80	10,685	13.80
12/02/2024	14.31	14.34	13.99	13.99	26,915	13.99
11/29/2024	13.98	14.46	13.98	14.38	10,105	14.38
11/27/2024	13.84	14.09	13.77	13.93	10,025	13.93
11/26/2024	13.98	14.15	13.60	13.64	18,195	13.64
11/25/2024	13.90	14.50	13.75	13.90	28,669	13.90
11/22/2024	13.69	13.90	13.69	13.79	16,808	13.79
11/21/2024	13.39	13.86	13.25	13.82	15,229	13.82
11/20/2024	13.12	13.33	12.95	13.26	14,234	13.26
11/19/2024	13.10	13.22	12.88	13.19	16,316	13.19
11/18/2024	13.67	13.84	13.18	13.18	33,812	13.18
11/15/2024	13.66	13.76	13.32	13.76	15,741	13.76
11/14/2024	13.65	13.75	13.46	13.52	34,816	13.52
11/13/2024	13.89	13.89	13.49	13.57	19,198	13.57
11/12/2024	13.90	13.90	13.43	13.76	36,640	13.76
11/11/2024	13.90	13.90	13.72	13.82	35,027	13.82