5 DAY PERFORMANCE
-19.42%
1 MONTH PERFORMANCE
-13.21%
3 MONTH PERFORMANCE
-5.25%
6 MONTH PERFORMANCE
-6.32%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+21.20%
FVCBankcorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.66 | $18.56 (-0.54%) | $18.66 | $18.17 | 997 | |
| 08/06/2026 | $19.05 | $18.73 (-1.68%) | $19.06 | $18.56 | 49.15 K | $337.45 M |
| 08/05/2026 | $19.04 | $18.99 (-0.26%) | $19.08 | $18.94 | 107.34 K | $342.13 M |
| 08/04/2026 | $18.75 | $19.03 (1.49%) | $19.11 | $18.61 | 165.94 K | $342.85 M |
| 08/03/2026 | $18.69 | $18.75 (0.32%) | $19.02 | $18.69 | 196.80 K | $337.81 M |
| 07/31/2026 | $18.31 | $18.59 (1.53%) | $18.59 | $18.07 | 145.30 K | $334.93 M |
| 07/30/2026 | $18.58 | $18.40 (-0.97%) | $18.65 | $18.32 | 60.50 K | $331.50 M |
| 07/29/2026 | $18.72 | $18.62 (-0.53%) | $18.99 | $18.52 | 87.41 K | $335.47 M |
| 07/28/2026 | $18.23 | $18.78 (3.02%) | $18.83 | $18.19 | 184.61 K | $338.35 M |
| 07/27/2026 | $17.98 | $18.23 (1.39%) | $18.27 | $17.55 | 156.20 K | $328.44 M |
| 07/24/2026 | $17.71 | $18.00 (1.64%) | $18.23 | $17.66 | 92.52 K | $324.30 M |
| 07/23/2026 | $17.60 | $17.66 (0.34%) | $17.77 | $17.27 | 102.40 K | $318.17 M |
| 07/22/2026 | $17.81 | $17.82 (0.06%) | $18.13 | $17.46 | 166.54 K | $321.05 M |
| 07/21/2026 | $17.44 | $17.80 (2.06%) | $17.81 | $17.44 | 96.77 K | $320.69 M |
| 07/20/2026 | $17.77 | $17.54 (-1.29%) | $17.96 | $17.50 | 86.20 K | $316.01 M |
| 07/17/2026 | $18.14 | $17.82 (-1.76%) | $18.36 | $17.63 | 104.40 K | $319.52 M |
| 07/16/2026 | $17.73 | $18.21 (2.71%) | $18.32 | $17.67 | 135.60 K | $326.52 M |
| 07/15/2026 | $17.45 | $17.70 (1.43%) | $17.93 | $17.42 | 101.62 K | $317.37 M |
| 07/14/2026 | $17.52 | $17.49 (-0.17%) | $17.73 | $17.27 | 138.03 K | $313.61 M |
| 07/13/2026 | $17.26 | $17.56 (1.74%) | $17.59 | $17.25 | 120.40 K | $314.86 M |
| 07/10/2026 | $17.22 | $17.31 (0.52%) | $17.86 | $17.12 | 65.21 K | $310.38 M |
| 07/09/2026 | $17.02 | $17.32 (1.76%) | $17.32 | $16.75 | 76.60 K | $310.56 M |
| 07/08/2026 | $17.17 | $17.01 (-0.93%) | $17.44 | $16.82 | 151.04 K | $305.00 M |
| 07/07/2026 | $17.39 | $17.26 (-0.75%) | $17.65 | $17.08 | 147.70 K | $309.48 M |
| 07/06/2026 | $17.43 | $17.37 (-0.34%) | $17.65 | $17.30 | 99.00 K | $311.45 M |
| 07/02/2026 | $17.91 | $17.47 (-2.46%) | $17.97 | $17.39 | 114.00 K | $313.25 M |
| 07/01/2026 | $17.44 | $17.89 (2.58%) | $17.91 | $17.44 | 200.31 K | $320.78 M |
| 06/30/2026 | $17.34 | $17.50 (0.92%) | $17.55 | $17.34 | 106.41 K | $313.79 M |
| 06/29/2026 | $17.48 | $17.46 (-0.11%) | $17.53 | $17.28 | 189.20 K | $313.07 M |
| 06/26/2026 | $17.32 | $17.54 (1.27%) | $17.61 | $17.10 | 574.70 K | $314.50 M |
| 06/25/2026 | $17.35 | $17.29 (-0.35%) | $17.75 | $17.18 | 145.45 K | $310.02 M |
| 06/24/2026 | $17.25 | $17.41 (0.93%) | $17.50 | $17.00 | 233.50 K | $312.17 M |
| 06/23/2026 | $16.88 | $17.24 (2.13%) | $17.24 | $16.87 | 400.33 K | $309.12 M |
| 06/22/2026 | $16.61 | $16.86 (1.51%) | $16.89 | $16.61 | 348.37 K | $302.31 M |
| 06/18/2026 | $16.55 | $16.63 (0.48%) | $16.74 | $16.42 | 378.34 K | $298.19 M |
| 06/17/2026 | $16.62 | $16.38 (-1.44%) | $16.76 | $16.31 | 169.10 K | $293.70 M |
| 06/16/2026 | $16.70 | $16.62 (-0.48%) | $16.78 | $16.56 | 149.90 K | $298.01 M |
| 06/15/2026 | $16.86 | $16.57 (-1.72%) | $16.93 | $16.54 | 258.44 K | $297.11 M |
| 06/12/2026 | $16.74 | $16.79 (0.3%) | $16.87 | $16.69 | 429.81 K | $301.06 M |
| 06/11/2026 | $16.71 | $16.69 (-0.12%) | $16.74 | $16.50 | 562.15 K | $299.26 M |
| 06/10/2026 | $16.52 | $16.58 (0.36%) | $16.72 | $16.45 | 407.10 K | $297.29 M |
| 06/09/2026 | $16.42 | $16.47 (0.3%) | $16.78 | $16.40 | 356.40 K | $295.32 M |
| 06/08/2026 | $16.29 | $16.30 (0.06%) | $16.40 | $16.20 | 288.82 K | $292.27 M |
| 06/05/2026 | $16.08 | $16.23 (0.93%) | $16.35 | $16.01 | 295.34 K | $291.01 M |
| 06/04/2026 | $15.84 | $16.03 (1.2%) | $16.20 | $15.84 | 137.52 K | $287.43 M |
| 06/03/2026 | $16.16 | $15.66 (-3.09%) | $16.16 | $15.65 | 129.90 K | $280.79 M |
| 06/02/2026 | $15.88 | $16.09 (1.32%) | $16.20 | $15.66 | 311.70 K | $288.50 M |
| 06/01/2026 | $15.71 | $15.68 (-0.19%) | $15.79 | $15.53 | 250.62 K | $281.15 M |
| 05/29/2026 | $15.77 | $15.78 (0.06%) | $15.86 | $15.72 | 117.00 K | $282.95 M |
| 05/28/2026 | $15.80 | $15.76 (-0.25%) | $15.81 | $15.59 | 90.24 K | $282.59 M |
| 05/27/2026 | $15.88 | $15.80 (-0.5%) | $15.97 | $15.63 | 179.20 K | $283.30 M |
| 05/26/2026 | $15.77 | $15.88 (0.7%) | $15.89 | $15.72 | 123.52 K | $284.74 M |
| 05/22/2026 | $15.82 | $15.71 (-0.7%) | $15.90 | $15.70 | 134.70 K | $281.69 M |
| 05/21/2026 | $15.55 | $15.75 (1.29%) | $15.76 | $15.35 | 202.10 K | $282.41 M |
| 05/20/2026 | $15.54 | $15.65 (0.71%) | $15.76 | $15.40 | 340.80 K | $280.61 M |
| 05/19/2026 | $15.41 | $15.41 (0%) | $15.52 | $15.25 | 572.60 K | $276.31 M |
| 05/18/2026 | $15.31 | $15.47 (1.05%) | $15.70 | $15.31 | 334.10 K | $277.39 M |
| 05/15/2026 | $15.48 | $15.31 (-1.1%) | $15.52 | $15.27 | 86.30 K | $274.52 M |
| 05/14/2026 | $15.42 | $15.55 (0.84%) | $15.60 | $15.42 | 135.83 K | $278.82 M |
| 05/13/2026 | $15.55 | $15.37 (-1.16%) | $15.55 | $15.33 | 96.81 K | $275.59 M |
| 05/12/2026 | $15.53 | $15.49 (-0.26%) | $15.62 | $15.35 | 125.70 K | $277.75 M |
| 05/11/2026 | $15.76 | $15.59 (-1.08%) | $16.12 | $15.51 | 144.10 K | $279.54 M |
| 05/08/2026 | $15.93 | $15.76 (-1.07%) | $15.93 | $15.68 | 107.05 K | $282.59 M |
| 05/07/2026 | $15.88 | $15.81 (-0.44%) | $16.01 | $15.73 | 334.00 K | $283.48 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.
