5 DAY PERFORMANCE
-17.15%
1 MONTH PERFORMANCE
-19.38%
3 MONTH PERFORMANCE
-9.92%
6 MONTH PERFORMANCE
+2.25%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+11.87%
FVCBankcorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.99 | $18.07 (0.42%) | $18.13 | $17.99 | 27.32 K | $324.57 M |
| 09/18/2026 | $18.03 | $18.01 (-0.11%) | $18.15 | $17.61 | 182.70 K | $324.48 M |
| 09/17/2026 | $18.25 | $18.14 (-0.6%) | $18.33 | $18.07 | 69.50 K | $326.82 M |
| 09/16/2026 | $18.56 | $18.08 (-2.59%) | $18.57 | $17.93 | 109.74 K | $325.74 M |
| 09/15/2026 | $18.49 | $18.51 (0.11%) | $18.58 | $18.41 | 87.90 K | $333.48 M |
| 09/14/2026 | $18.47 | $18.45 (-0.11%) | $18.57 | $18.34 | 50.64 K | $332.40 M |
| 09/11/2026 | $18.61 | $18.47 (-0.75%) | $18.61 | $18.39 | 63.31 K | $332.76 M |
| 09/10/2026 | $18.29 | $18.43 (0.77%) | $18.58 | $18.07 | 50.44 K | $332.04 M |
| 09/09/2026 | $18.22 | $18.29 (0.38%) | $18.49 | $18.09 | 62.23 K | $329.52 M |
| 09/08/2026 | $18.60 | $18.39 (-1.13%) | $18.67 | $18.21 | 61.10 K | $331.32 M |
| 09/04/2026 | $18.37 | $18.72 (1.91%) | $18.77 | $18.36 | 38.95 K | $337.27 M |
| 09/03/2026 | $18.32 | $18.43 (0.6%) | $18.57 | $18.10 | 68.64 K | $332.04 M |
| 09/02/2026 | $18.11 | $18.39 (1.55%) | $18.50 | $17.83 | 101.60 K | $331.32 M |
| 09/01/2026 | $18.21 | $18.10 (-0.6%) | $18.42 | $17.98 | 48.84 K | $326.10 M |
| 08/31/2026 | $18.20 | $18.26 (0.33%) | $18.33 | $17.92 | 62.92 K | $328.98 M |
| 08/28/2026 | $18.32 | $18.27 (-0.27%) | $18.39 | $17.91 | 42.10 K | $329.16 M |
| 08/27/2026 | $18.00 | $18.32 (1.78%) | $18.32 | $17.75 | 64.80 K | $330.06 M |
| 08/26/2026 | $18.39 | $18.14 (-1.36%) | $18.45 | $18.11 | 118.32 K | $326.82 M |
| 08/25/2026 | $18.52 | $18.41 (-0.59%) | $18.67 | $18.38 | 40.90 K | $331.68 M |
| 08/24/2026 | $18.57 | $18.54 (-0.16%) | $18.82 | $18.34 | 69.52 K | $334.03 M |
| 08/21/2026 | $18.63 | $18.58 (-0.27%) | $18.78 | $18.48 | 129.70 K | $334.75 M |
| 08/20/2026 | $18.22 | $18.53 (1.7%) | $18.57 | $18.06 | 59.61 K | $333.85 M |
| 08/19/2026 | $18.95 | $18.32 (-3.32%) | $18.95 | $18.31 | 67.81 K | $330.06 M |
| 08/18/2026 | $18.81 | $18.86 (0.27%) | $18.98 | $18.68 | 57.95 K | $339.79 M |
| 08/17/2026 | $18.74 | $18.74 (0%) | $19.03 | $18.60 | 88.92 K | $337.63 M |
| 08/14/2026 | $18.81 | $18.78 (-0.16%) | $18.89 | $18.77 | 44.10 K | $338.35 M |
| 08/13/2026 | $18.81 | $18.83 (0.11%) | $18.98 | $18.74 | 46.74 K | $339.25 M |
| 08/12/2026 | $18.65 | $18.73 (0.43%) | $18.88 | $18.65 | 47.40 K | $337.45 M |
| 08/11/2026 | $18.52 | $18.60 (0.43%) | $18.66 | $18.49 | 35.32 K | $335.11 M |
| 08/10/2026 | $18.39 | $18.52 (0.71%) | $18.64 | $18.12 | 60.00 K | $333.67 M |
| 08/07/2026 | $18.66 | $18.52 (-0.75%) | $18.68 | $18.41 | 56.13 K | $333.67 M |
| 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 |
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.
