5 DAY PERFORMANCE
-11.20%
1 MONTH PERFORMANCE
-15.37%
3 MONTH PERFORMANCE
-21.12%
6 MONTH PERFORMANCE
-4.89%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+21.49%
FVCBankcorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.13 | $16.40 (-4.26%) | $17.13 | $16.30 | 78.08 K | |
| 11/04/2026 | $17.10 | $16.83 (-1.58%) | $17.31 | $16.66 | 125.90 K | $303.52 M |
| 11/03/2026 | $16.88 | $16.78 (-0.59%) | $16.97 | $16.52 | 72.10 K | $302.61 M |
| 11/02/2026 | $16.97 | $16.81 (-0.94%) | $17.30 | $16.76 | 129.54 K | $303.15 M |
| 10/30/2026 | $16.97 | $16.87 (-0.59%) | $17.14 | $16.62 | 72.80 K | $304.24 M |
| 10/29/2026 | $17.32 | $17.04 (-1.62%) | $17.34 | $16.90 | 84.80 K | $307.30 M |
| 10/28/2026 | $17.01 | $17.11 (0.59%) | $17.24 | $16.77 | 79.41 K | $308.57 M |
| 10/27/2026 | $17.16 | $16.97 (-1.11%) | $17.22 | $16.88 | 107.45 K | $306.04 M |
| 10/26/2026 | $17.13 | $17.03 (-0.58%) | $17.40 | $16.56 | 143.80 K | $307.12 M |
| 10/23/2026 | $17.78 | $17.10 (-3.82%) | $17.78 | $16.72 | 156.65 K | $308.38 M |
| 10/22/2026 | $17.61 | $18.14 (3.01%) | $18.23 | $17.53 | 121.81 K | $327.14 M |
| 10/21/2026 | $17.77 | $17.61 (-0.9%) | $17.80 | $17.57 | 104.22 K | $317.58 M |
| 10/20/2026 | $17.64 | $17.73 (0.51%) | $18.11 | $17.49 | 77.10 K | $319.75 M |
| 10/19/2026 | $17.42 | $17.49 (0.4%) | $17.68 | $17.36 | 74.33 K | $315.42 M |
| 10/16/2026 | $17.57 | $17.50 (-0.4%) | $17.80 | $17.47 | 64.80 K | $315.29 M |
| 10/15/2026 | $17.48 | $17.53 (0.29%) | $17.61 | $17.40 | 54.80 K | $315.83 M |
| 10/14/2026 | $17.23 | $17.39 (0.93%) | $17.57 | $17.11 | 83.00 K | $313.31 M |
| 10/13/2026 | $17.60 | $17.49 (-0.63%) | $17.79 | $17.36 | 80.80 K | $315.11 M |
| 10/12/2026 | $17.31 | $17.54 (1.33%) | $17.61 | $17.31 | 48.54 K | $316.01 M |
| 10/09/2026 | $17.50 | $17.37 (-0.74%) | $17.50 | $17.30 | 31.30 K | $312.95 M |
| 10/08/2026 | $17.45 | $17.56 (0.63%) | $17.56 | $17.27 | 48.80 K | $316.37 M |
| 10/07/2026 | $17.36 | $17.47 (0.63%) | $17.53 | $17.17 | 64.30 K | $314.75 M |
| 10/06/2026 | $17.76 | $17.60 (-0.9%) | $17.90 | $17.58 | 34.54 K | $317.09 M |
| 10/05/2026 | $17.76 | $17.70 (-0.34%) | $17.80 | $17.63 | 53.52 K | $318.89 M |
| 10/02/2026 | $17.69 | $17.79 (0.57%) | $18.04 | $17.60 | 74.00 K | $320.51 M |
| 10/01/2026 | $17.41 | $17.60 (1.09%) | $17.60 | $17.25 | 53.90 K | $317.09 M |
| 09/30/2026 | $17.58 | $17.43 (-0.85%) | $17.72 | $17.36 | 50.60 K | $314.03 M |
| 09/29/2026 | $17.89 | $17.59 (-1.68%) | $17.92 | $17.33 | 79.83 K | $316.91 M |
| 09/28/2026 | $17.88 | $17.75 (-0.73%) | $17.89 | $17.67 | 45.30 K | $319.79 M |
| 09/25/2026 | $17.96 | $17.98 (0.11%) | $18.03 | $17.79 | 68.20 K | $323.94 M |
| 09/24/2026 | $17.73 | $17.79 (0.34%) | $17.91 | $17.32 | 59.42 K | $320.51 M |
| 09/23/2026 | $18.08 | $17.68 (-2.21%) | $18.08 | $17.64 | 55.40 K | $318.53 M |
| 09/22/2026 | $18.10 | $18.08 (-0.11%) | $18.23 | $17.92 | 59.60 K | $325.74 M |
| 09/21/2026 | $17.99 | $18.12 (0.72%) | $18.14 | $17.99 | 80.20 K | $326.46 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 |
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.
