5 DAY PERFORMANCE
-9.92%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
+9.02%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+27.71%
FVCBankcorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.69 | $16.86 (1.05%) | $16.88 | $16.69 | 341.95 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 |
| 05/06/2026 | $15.88 | $15.86 (-0.13%) | $16.01 | $15.75 | 258.91 K | $284.38 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 | $275.06 M |
| 04/15/2026 | $15.41 | $15.41 (0%) | $15.70 | $15.33 | 98.20 K | $276.31 M |
| 04/14/2026 | $15.52 | $15.48 (-0.26%) | $15.89 | $15.26 | 193.50 K | $277.57 M |
| 04/13/2026 | $15.44 | $15.48 (0.26%) | $15.54 | $15.38 | 123.82 K | $277.57 M |
| 04/10/2026 | $15.68 | $15.48 (-1.28%) | $15.78 | $15.44 | 134.43 K | $277.57 M |
| 04/09/2026 | $15.46 | $15.60 (0.91%) | $15.71 | $15.35 | 202.60 K | $279.72 M |
| 04/08/2026 | $15.72 | $15.50 (-1.4%) | $15.88 | $15.46 | 112.32 K | $277.92 M |
| 04/07/2026 | $15.21 | $15.26 (0.33%) | $15.37 | $15.10 | 152.40 K | $273.62 M |
| 04/06/2026 | $15.19 | $15.27 (0.53%) | $15.34 | $15.06 | 133.03 K | $273.80 M |
| 04/02/2026 | $15.01 | $15.21 (1.33%) | $15.25 | $14.92 | 65.41 K | $272.72 M |
| 04/01/2026 | $15.19 | $15.20 (0.07%) | $15.34 | $15.16 | 58.90 K | $272.55 M |
| 03/31/2026 | $15.08 | $15.19 (0.73%) | $15.54 | $14.95 | 52.75 K | $272.37 M |
| 03/30/2026 | $15.08 | $15.01 (-0.46%) | $15.12 | $14.94 | 66.34 K | $269.14 M |
| 03/27/2026 | $15.05 | $14.93 (-0.8%) | $15.05 | $14.89 | 31.00 K | $267.70 M |
| 03/26/2026 | $15.05 | $15.00 (-0.33%) | $15.19 | $14.96 | 54.60 K | $268.96 M |
| 03/25/2026 | $15.18 | $15.19 (0.07%) | $15.23 | $15.00 | 41.60 K | $272.37 M |
| 03/24/2026 | $15.00 | $15.10 (0.67%) | $15.18 | $15.00 | 50.80 K | $270.75 M |
| 03/23/2026 | $14.99 | $15.07 (0.53%) | $15.16 | $14.80 | 143.92 K | $270.21 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.
