5 DAY PERFORMANCE
-5.07%
1 MONTH PERFORMANCE
-1.90%
3 MONTH PERFORMANCE
-6.32%
6 MONTH PERFORMANCE
+22.29%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+28.03%
FVCBankcorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.88 | $15.87 (-0.09%) | $16.01 | $15.75 | 146.78 K | $285.37 M |
| 05/05/2026 | $15.81 | $15.75 (-0.38%) | $15.84 | $15.68 | 365.10 K | $282.41 M |
| 05/04/2026 | $15.80 | $15.68 (-0.76%) | $15.89 | $15.60 | 196.60 K | $281.15 M |
| 05/01/2026 | $15.68 | $15.78 (0.64%) | $15.86 | $15.42 | 208.20 K | $282.95 M |
| 04/30/2026 | $15.52 | $15.66 (0.9%) | $15.80 | $15.44 | 116.20 K | $280.79 M |
| 04/29/2026 | $15.71 | $15.57 (-0.89%) | $15.98 | $15.41 | 183.50 K | $279.18 M |
| 04/28/2026 | $15.78 | $15.77 (-0.06%) | $16.20 | $15.72 | 252.01 K | $282.77 M |
| 04/27/2026 | $15.75 | $15.74 (-0.06%) | $15.98 | $15.60 | 280.83 K | $282.23 M |
| 04/24/2026 | $15.61 | $15.69 (0.51%) | $15.91 | $15.31 | 102.92 K | $281.33 M |
| 04/23/2026 | $15.72 | $15.68 (-0.25%) | $18.41 | $15.56 | 126.70 K | $281.15 M |
| 04/22/2026 | $15.71 | $15.73 (0.13%) | $16.24 | $15.60 | 182.70 K | $282.05 M |
| 04/21/2026 | $15.60 | $15.44 (-1.03%) | $15.69 | $15.29 | 98.60 K | $276.85 M |
| 04/20/2026 | $15.51 | $15.61 (0.64%) | $15.77 | $15.51 | 175.44 K | $279.90 M |
| 04/17/2026 | $15.53 | $15.55 (0.13%) | $15.89 | $15.50 | 186.22 K | $278.82 M |
| 04/16/2026 | $15.35 | $15.34 (-0.07%) | $15.87 | $15.20 | 129.20 K | $276.25 M |
| 04/15/2026 | $15.41 | $15.41 (0%) | $15.70 | $15.33 | 98.20 K | $277.52 M |
| 04/14/2026 | $15.52 | $15.48 (-0.26%) | $15.89 | $15.26 | 193.50 K | $278.78 M |
| 04/13/2026 | $15.44 | $15.48 (0.26%) | $15.54 | $15.38 | 123.82 K | $278.78 M |
| 04/10/2026 | $15.68 | $15.48 (-1.28%) | $15.78 | $15.44 | 134.43 K | $278.78 M |
| 04/09/2026 | $15.46 | $15.60 (0.91%) | $15.71 | $15.35 | 202.60 K | $280.94 M |
| 04/08/2026 | $15.72 | $15.50 (-1.4%) | $15.88 | $15.46 | 112.32 K | $279.14 M |
| 04/07/2026 | $15.21 | $15.26 (0.33%) | $15.37 | $15.10 | 152.40 K | $274.81 M |
| 04/06/2026 | $15.19 | $15.27 (0.53%) | $15.34 | $15.06 | 133.03 K | $274.99 M |
| 04/02/2026 | $15.01 | $15.21 (1.33%) | $15.25 | $14.92 | 65.41 K | $273.91 M |
| 04/01/2026 | $15.19 | $15.20 (0.07%) | $15.34 | $15.16 | 58.90 K | $273.73 M |
| 03/31/2026 | $15.08 | $15.19 (0.73%) | $15.54 | $14.95 | 52.75 K | $273.55 M |
| 03/30/2026 | $15.08 | $15.01 (-0.46%) | $15.12 | $14.94 | 66.34 K | $270.31 M |
| 03/27/2026 | $15.05 | $14.93 (-0.8%) | $15.05 | $14.89 | 31.00 K | $268.87 M |
| 03/26/2026 | $15.05 | $15.00 (-0.33%) | $15.19 | $14.96 | 54.60 K | $270.13 M |
| 03/25/2026 | $15.18 | $15.19 (0.07%) | $15.23 | $15.00 | 41.60 K | $273.55 M |
| 03/24/2026 | $15.00 | $15.10 (0.67%) | $15.18 | $15.00 | 50.80 K | $271.93 M |
| 03/23/2026 | $14.99 | $15.07 (0.53%) | $15.16 | $14.80 | 143.92 K | $271.39 M |
| 03/20/2026 | $14.72 | $14.65 (-0.48%) | $14.72 | $14.52 | 108.11 K | $263.83 M |
| 03/19/2026 | $14.46 | $14.60 (0.97%) | $14.93 | $14.42 | 55.30 K | $262.93 M |
| 03/18/2026 | $14.67 | $14.47 (-1.36%) | $14.87 | $14.44 | 57.40 K | $260.59 M |
| 03/17/2026 | $14.94 | $14.77 (-1.14%) | $15.25 | $14.71 | 73.44 K | $265.99 M |
| 03/16/2026 | $14.76 | $14.86 (0.68%) | $15.02 | $14.76 | 52.61 K | $267.61 M |
| 03/13/2026 | $14.72 | $14.66 (-0.41%) | $14.90 | $14.55 | 46.82 K | $264.01 M |
| 03/12/2026 | $14.55 | $14.62 (0.48%) | $14.69 | $14.31 | 53.55 K | $263.29 M |
| 03/11/2026 | $14.91 | $14.70 (-1.41%) | $15.02 | $14.60 | 47.81 K | $264.73 M |
| 03/10/2026 | $14.91 | $15.02 (0.74%) | $15.37 | $14.86 | 54.52 K | $270.49 M |
| 03/09/2026 | $14.76 | $14.98 (1.49%) | $15.09 | $14.46 | 55.91 K | $269.77 M |
| 03/06/2026 | $14.80 | $14.97 (1.15%) | $15.07 | $14.60 | 61.14 K | $269.59 M |
| 03/05/2026 | $15.25 | $15.10 (-0.98%) | $15.42 | $15.03 | 50.50 K | $271.93 M |
| 03/04/2026 | $15.44 | $15.41 (-0.19%) | $15.53 | $15.34 | 54.30 K | $277.52 M |
| 03/03/2026 | $15.21 | $15.32 (0.72%) | $15.42 | $15.10 | 49.00 K | $275.89 M |
| 03/02/2026 | $15.27 | $15.44 (1.11%) | $15.63 | $15.25 | 65.90 K | $278.06 M |
| 02/27/2026 | $15.53 | $15.44 (-0.58%) | $15.80 | $15.25 | 63.30 K | $278.06 M |
| 02/26/2026 | $15.78 | $15.76 (-0.13%) | $15.94 | $15.57 | 77.71 K | $283.82 M |
| 02/25/2026 | $15.51 | $15.71 (1.29%) | $15.95 | $15.38 | 60.64 K | $282.92 M |
| 02/24/2026 | $15.54 | $15.37 (-1.09%) | $15.69 | $15.34 | 54.50 K | $276.79 M |
| 02/23/2026 | $15.92 | $15.55 (-2.32%) | $17.94 | $15.42 | 45.84 K | $280.04 M |
| 02/20/2026 | $15.79 | $15.86 (0.44%) | $15.93 | $15.70 | 50.60 K | $285.62 M |
| 02/19/2026 | $15.86 | $15.75 (-0.69%) | $15.92 | $15.70 | 29.31 K | $283.64 M |
| 02/18/2026 | $16.22 | $15.91 (-1.91%) | $16.35 | $15.86 | 53.70 K | $286.52 M |
| 02/17/2026 | $15.81 | $16.19 (2.4%) | $16.24 | $15.81 | 94.50 K | $291.56 M |
| 02/13/2026 | $15.73 | $15.76 (0.19%) | $15.92 | $15.60 | 91.10 K | $283.82 M |
| 02/12/2026 | $15.80 | $15.61 (-1.2%) | $15.96 | $15.40 | 52.90 K | $281.12 M |
| 02/11/2026 | $15.91 | $15.65 (-1.63%) | $16.00 | $15.61 | 44.20 K | $281.84 M |
| 02/10/2026 | $15.98 | $15.79 (-1.19%) | $16.02 | $15.79 | 35.80 K | $284.36 M |
| 02/09/2026 | $15.98 | $15.95 (-0.19%) | $16.23 | $15.73 | 70.33 K | $287.24 M |
| 02/06/2026 | $15.92 | $15.99 (0.44%) | $16.34 | $15.80 | 81.52 K | $287.96 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.
