FVCB | FVCBANKCORP | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

FVCBANKCORP (FVCB)

NASDAQ

$16.35+$0.03 (+0.18%)

Price as of Nov 11, 2026 7:30 PM EST

$294.3M
Market Cap
34.02%
1-Year Change
Banks - Regional
Industry

1 Month
-5.66%

Low Price$16.25

High Price$18.07
3 Months
-11.52%

Low Price$16.25

High Price$18.78
1 Year
+34.02%

Low Price$11.96

High Price$18.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	16.30	16.35	16.07	16.32	+0.18%	54,503
11/09/2026	16.40	16.66	15.88	16.29	+0.25%	61,231
11/06/2026	16.10	16.29	16.03	16.25	-0.25%	42,258
11/05/2026	16.98	17.13	16.17	16.29	-3.21%	158,505
11/04/2026	17.10	17.31	16.66	16.83	+0.30%	125,816
11/03/2026	16.88	16.97	16.52	16.78	-0.18%	72,221
11/02/2026	16.97	17.30	16.76	16.81	-0.36%	131,161
10/30/2026	16.97	17.14	16.62	16.87	-1.00%	72,804
10/29/2026	17.32	17.34	16.90	17.04	-0.41%	84,787
10/28/2026	17.01	17.24	16.77	17.11	+0.82%	79,406
10/27/2026	17.16	17.22	16.88	16.97	-0.35%	107,446
10/26/2026	17.13	17.40	16.56	17.03	0.00%	143,752
10/26/2026	$0.07 Dividend
10/23/2026	17.71	17.71	16.65	17.03	-5.73%	156,652
10/22/2026	17.54	18.16	17.46	18.07	+3.01%	121,808
10/22/2026	$0.37 Earnings
10/21/2026	17.70	17.73	17.50	17.54	-0.68%	104,214
10/20/2026	17.57	18.04	17.41	17.66	+1.37%	77,100
10/19/2026	17.35	17.61	17.29	17.42	-0.06%	74,332
10/16/2026	17.50	17.73	17.40	17.43	-0.17%	64,802
10/15/2026	17.41	17.54	17.33	17.46	+0.81%	54,761
10/14/2026	17.16	17.50	17.04	17.32	-0.57%	82,946
10/13/2026	17.53	17.71	17.29	17.42	-0.29%	80,837
10/12/2026	17.24	17.54	17.24	17.47	+0.98%	48,543
10/09/2026	17.43	17.43	17.23	17.30	-1.08%	31,277
10/08/2026	17.38	17.49	17.20	17.49	+0.52%	48,781
10/07/2026	17.29	17.46	17.09	17.40	-0.74%	64,304
10/06/2026	17.69	17.83	17.51	17.53	-0.56%	34,538
10/05/2026	17.68	17.73	17.56	17.63	-0.51%	53,524
10/02/2026	17.62	17.97	17.52	17.72	+1.08%	73,992
10/01/2026	17.34	17.53	17.18	17.53	+0.98%	53,893
09/30/2026	17.51	17.65	17.29	17.36	-0.91%	50,560
09/29/2026	17.82	17.85	17.26	17.52	-0.90%	79,831
09/28/2026	17.81	17.82	17.60	17.68	-1.28%	45,299
09/25/2026	17.89	17.96	17.72	17.91	+1.07%	68,154
09/24/2026	17.66	17.84	17.25	17.72	+0.62%	59,417
09/23/2026	18.01	18.01	17.57	17.61	-2.21%	55,383
09/22/2026	18.03	18.15	17.85	18.01	-0.22%	59,581
09/21/2026	17.92	18.06	17.92	18.05	+0.61%	80,190
09/18/2026	17.96	18.07	17.54	17.94	-0.72%	182,670
09/17/2026	18.18	18.25	18.00	18.07	+0.33%	69,486
09/16/2026	18.48	18.49	17.86	18.01	-2.32%	109,738
09/15/2026	18.41	18.50	18.33	18.43	+0.33%	87,903
09/14/2026	18.39	18.49	18.26	18.37	-0.11%	50,643
09/11/2026	18.53	18.53	18.31	18.39	+0.22%	63,310
09/10/2026	18.22	18.50	18.00	18.35	+0.77%	50,441
09/09/2026	18.15	18.41	18.01	18.22	-0.54%	62,234
09/08/2026	18.52	18.59	18.14	18.31	-1.76%	61,081
09/04/2026	18.29	18.69	18.29	18.64	+1.55%	40,949
09/03/2026	18.25	18.49	18.03	18.36	+0.24%	68,639
09/02/2026	18.03	18.42	17.76	18.31	+1.60%	101,592
09/01/2026	18.14	18.34	17.91	18.03	-0.88%	48,836
08/31/2026	18.13	18.25	17.85	18.19	-0.05%	62,920
08/28/2026	18.25	18.31	17.84	18.20	-0.27%	42,053
08/27/2026	17.93	18.25	17.68	18.25	+0.99%	64,757
08/26/2026	18.31	18.37	18.04	18.07	-1.47%	118,319
08/25/2026	18.44	18.59	18.30	18.33	-0.70%	40,877
08/24/2026	18.49	18.74	18.26	18.46	-0.22%	69,522
08/21/2026	18.55	18.70	18.40	18.50	+0.27%	129,661
08/20/2026	18.15	18.49	17.99	18.45	+1.15%	59,594
08/19/2026	18.87	18.87	18.24	18.25	-2.86%	67,812
08/18/2026	18.73	18.90	18.60	18.78	+0.64%	57,948
08/17/2026	18.66	18.95	18.52	18.66	-0.21%	88,921
08/14/2026	18.73	18.81	18.69	18.70	-0.27%	44,064
08/13/2026	18.73	18.90	18.66	18.75	+0.53%	46,742
08/12/2026	18.57	18.80	18.57	18.65	+0.70%	67,896
08/11/2026	18.44	18.58	18.41	18.52	+0.43%	35,317
08/10/2026	18.31	18.56	18.05	18.44	0.00%	59,992
08/07/2026	18.58	18.60	18.33	18.44	-1.12%	56,126
08/06/2026	18.97	18.98	18.48	18.65	-1.37%	49,145
08/05/2026	18.96	19.00	18.86	18.91	-0.21%	107,335
08/04/2026	18.67	19.03	18.53	18.95	+1.49%	165,941
08/03/2026	18.61	18.94	18.61	18.67	+0.86%	196,800
07/31/2026	18.24	18.51	18.00	18.51	+1.03%	145,277
07/30/2026	18.50	18.57	18.25	18.32	-1.18%	60,500
07/29/2026	18.64	18.91	18.44	18.54	-0.85%	79,632
07/28/2026	18.16	18.75	18.12	18.70	+3.02%	184,613
07/27/2026	17.91	18.20	17.48	18.16	+1.67%	156,153
07/27/2026	$0.07 Dividend
07/24/2026	17.57	18.08	17.52	17.86	+1.93%	92,521
07/23/2026	17.46	17.63	17.14	17.52	-0.90%	102,400
07/22/2026	17.67	17.98	17.32	17.68	+0.11%	166,535
07/21/2026	17.30	17.67	17.30	17.66	+1.48%	96,766
07/21/2026	$0.42 Earnings
07/20/2026	17.63	17.82	17.36	17.40	-1.57%	86,197
07/17/2026	18.00	18.22	17.49	17.68	-2.14%	104,357
07/16/2026	17.59	18.17	17.52	18.06	+2.88%	135,582
07/15/2026	17.31	17.79	17.28	17.56	+1.20%	106,373
07/14/2026	17.38	17.58	17.13	17.35	-0.40%	137,358
07/13/2026	17.12	17.45	17.11	17.42	+1.44%	120,364
07/10/2026	17.08	17.72	16.98	17.17	-0.06%	65,210
07/09/2026	16.88	17.18	16.62	17.18	+1.82%	76,598
07/08/2026	17.03	17.30	16.69	16.87	-1.45%	151,036
07/07/2026	17.25	17.51	16.94	17.12	-0.63%	147,698
07/06/2026	17.29	17.50	17.16	17.23	-0.57%	98,964
07/02/2026	17.77	17.83	17.25	17.33	-2.35%	113,954
07/01/2026	17.30	17.77	17.30	17.75	+2.23%	200,283
06/30/2026	17.20	17.41	17.20	17.36	+0.23%	106,412
06/29/2026	17.34	17.39	17.14	17.32	-0.46%	189,160
06/26/2026	17.18	17.47	16.96	17.40	+1.45%	574,685