5 DAY PERFORMANCE
+12.01%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-11.40%
6 MONTH PERFORMANCE
-1.70%
YEAR-TO-DATE PERFORMANCE
-3.58%
1 YEAR PERFORMANCE
+0.41%
FVCBankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.51 | $10.31 (-1.9%) | $10.53 | $10.17 | 11,424 | $187.59 M |
| 03/11/2025 | $10.85 | $10.46 (-3.59%) | $10.85 | $10.19 | 15,200 | $190.32 M |
| 03/10/2025 | $10.60 | $10.18 (-3.96%) | $10.60 | $10.15 | 11,200 | $185.23 M |
| 03/07/2025 | $10.72 | $10.82 (0.93%) | $10.90 | $10.66 | 16,015 | $196.87 M |
| 03/06/2025 | $10.55 | $10.64 (0.85%) | $10.70 | $10.51 | 21,728 | $193.60 M |
| 03/05/2025 | $10.48 | $10.58 (0.95%) | $10.99 | $10.48 | 27,700 | $192.50 M |
| 03/04/2025 | $11.16 | $10.53 (-5.65%) | $11.44 | $10.53 | 12,000 | $191.59 M |
| 03/03/2025 | $11.71 | $11.08 (-5.38%) | $11.71 | $11.08 | 11,600 | $201.60 M |
| 02/28/2025 | $11.63 | $11.81 (1.55%) | $11.85 | $11.50 | 14,700 | $214.88 M |
| 02/27/2025 | $11.26 | $11.64 (3.37%) | $11.66 | $11.25 | 13,900 | $211.79 M |
| 02/26/2025 | $10.85 | $11.39 (4.98%) | $11.49 | $10.81 | 26,800 | $207.24 M |
| 02/25/2025 | $11.07 | $10.87 (-1.81%) | $11.20 | $10.86 | 40,500 | $197.78 M |
| 02/24/2025 | $11.31 | $11.00 (-2.74%) | $11.31 | $10.90 | 26,319 | $200.15 M |
| 02/21/2025 | $11.79 | $11.05 (-6.28%) | $11.79 | $11.02 | 36,200 | $201.06 M |
| 02/20/2025 | $11.76 | $11.64 (-1.02%) | $12.00 | $11.57 | 22,700 | $211.79 M |
| 02/19/2025 | $11.72 | $11.90 (1.54%) | $12.08 | $11.69 | 22,329 | $216.52 M |
| 02/18/2025 | $12.15 | $11.83 (-2.63%) | $12.34 | $11.76 | 24,741 | $215.25 M |
| 02/14/2025 | $12.25 | $12.05 (-1.63%) | $12.41 | $12.05 | 10,100 | $219.25 M |
| 02/13/2025 | $12.40 | $12.29 (-0.89%) | $12.40 | $12.09 | 11,800 | $223.62 M |
| 02/12/2025 | $12.25 | $12.23 (-0.16%) | $12.44 | $12.23 | 14,148 | $222.53 M |
| 02/11/2025 | $12.50 | $12.42 (-0.64%) | $12.89 | $12.42 | 11,500 | $225.98 M |
| 02/10/2025 | $12.31 | $12.63 (2.6%) | $12.93 | $12.31 | 11,900 | $229.80 M |
| 02/07/2025 | $12.27 | $12.22 (-0.41%) | $12.32 | $12.22 | 7,208 | $222.34 M |
| 02/06/2025 | $12.50 | $12.61 (0.88%) | $12.73 | $12.49 | 14,124 | $229.44 M |
| 02/05/2025 | $12.10 | $12.44 (2.81%) | $12.51 | $11.76 | 20,837 | $226.35 M |
| 02/04/2025 | $11.82 | $11.89 (0.59%) | $12.00 | $11.75 | 7,600 | $216.34 M |
| 02/03/2025 | $11.76 | $11.97 (1.79%) | $12.08 | $11.70 | 14,500 | $217.80 M |
| 01/31/2025 | $12.25 | $12.07 (-1.47%) | $12.37 | $11.84 | 16,230 | $219.61 M |
| 01/30/2025 | $12.32 | $12.37 (0.41%) | $12.69 | $12.00 | 19,100 | $225.07 M |
| 01/29/2025 | $12.40 | $12.27 (-1.05%) | $12.40 | $11.84 | 9,612 | $223.25 M |
| 01/28/2025 | $12.75 | $12.54 (-1.65%) | $12.75 | $12.34 | 15,300 | $228.17 M |
| 01/27/2025 | $12.24 | $12.72 (3.92%) | $12.95 | $12.24 | 20,904 | $231.44 M |
| 01/24/2025 | $11.87 | $12.15 (2.36%) | $12.33 | $11.87 | 13,936 | $221.07 M |
| 01/23/2025 | $11.52 | $11.87 (3.04%) | $11.87 | $11.52 | 10,430 | $215.98 M |
| 01/22/2025 | $12.14 | $11.60 (-4.45%) | $12.33 | $11.60 | 22,924 | $211.06 M |
| 01/21/2025 | $11.92 | $12.28 (3.02%) | $12.47 | $11.92 | 8,800 | $223.44 M |
| 01/17/2025 | $11.84 | $11.81 (-0.25%) | $11.85 | $11.55 | 17,133 | $214.88 M |
| 01/16/2025 | $12.15 | $11.74 (-3.37%) | $12.15 | $11.74 | 9,711 | $213.61 M |
| 01/15/2025 | $12.09 | $12.28 (1.57%) | $12.40 | $12.09 | 12,340 | $223.44 M |
| 01/14/2025 | $11.50 | $11.83 (2.87%) | $11.85 | $11.30 | 27,537 | $215.25 M |
| 01/13/2025 | $11.33 | $11.45 (1.06%) | $11.73 | $11.27 | 14,241 | $208.33 M |
| 01/10/2025 | $11.75 | $11.49 (-2.21%) | $11.75 | $11.31 | 27,705 | $209.06 M |
| 01/08/2025 | $11.51 | $11.75 (2.09%) | $12.06 | $11.51 | 20,003 | $213.79 M |
| 01/07/2025 | $11.88 | $11.51 (-3.11%) | $11.89 | $11.51 | 22,030 | $209.43 M |
| 01/06/2025 | $13.14 | $12.12 (-7.76%) | $13.50 | $12.11 | 39,115 | $220.52 M |
| 01/03/2025 | $12.50 | $13.27 (6.16%) | $13.38 | $12.50 | 30,300 | $241.45 M |
| 01/02/2025 | $12.49 | $12.40 (-0.72%) | $12.50 | $12.33 | 9,339 | $225.62 M |
| 12/31/2024 | $12.92 | $12.57 (-2.71%) | $12.92 | $12.12 | 22,411 | $228.71 M |
| 12/30/2024 | $12.13 | $12.66 (4.37%) | $13.10 | $12.00 | 12,800 | $230.35 M |
| 12/27/2024 | $12.56 | $12.10 (-3.66%) | $12.85 | $11.91 | 20,800 | $220.16 M |
| 12/26/2024 | $12.20 | $12.72 (4.26%) | $12.73 | $12.00 | 12,600 | $231.44 M |
| 12/24/2024 | $12.12 | $12.35 (1.9%) | $12.45 | $12.12 | 14,439 | $224.71 M |
| 12/23/2024 | $12.80 | $12.12 (-5.31%) | $12.80 | $11.85 | 11,700 | $220.52 M |
| 12/20/2024 | $12.66 | $12.80 (1.11%) | $13.30 | $12.66 | 121,306 | $232.90 M |
| 12/19/2024 | $12.67 | $12.80 (1.03%) | $13.30 | $12.67 | 19,067 | $232.90 M |
| 12/18/2024 | $13.84 | $12.45 (-10.04%) | $14.15 | $12.32 | 26,424 | $226.53 M |
| 12/17/2024 | $13.61 | $13.65 (0.29%) | $13.89 | $13.56 | 15,100 | $248.36 M |
| 12/16/2024 | $13.51 | $13.73 (1.63%) | $13.79 | $13.41 | 8,629 | $249.82 M |
| 12/13/2024 | $13.52 | $13.68 (1.18%) | $13.68 | $13.42 | 4,900 | $248.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
