U.S. markets close in 2 hours 55 minutes

FVCBankcorp, Inc. (FVCB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.18+0.10 (+0.76%)
As of 12:36PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 202013.0813.1913.0813.1813.185,130
Nov 20, 202012.8313.0812.7613.0813.0813,300
Nov 19, 202012.8513.1512.7413.1513.1546,000
Nov 18, 202013.2413.6812.3612.7912.7938,800
Nov 17, 202013.3513.3512.8713.1113.1114,300
Nov 16, 202013.1513.3512.7813.1213.1218,000
Nov 13, 202012.6013.0012.4012.7312.7320,200
Nov 12, 202013.0013.0012.4712.5912.5930,100
Nov 11, 202013.9313.9313.0013.3513.3512,300
Nov 10, 202014.0014.2513.8013.9513.9519,700
Nov 09, 202012.8215.1812.8214.1514.1535,700
Nov 06, 202012.3812.3812.0612.0612.064,700
Nov 05, 202011.9012.4211.9012.4012.4074,000
Nov 04, 202012.0712.3011.7812.0012.004,400
Nov 03, 202013.1213.1211.9112.2012.2033,900
Nov 02, 202012.5213.1912.4813.0013.0015,500
Oct 30, 202013.2913.3712.1112.3412.3420,800
Oct 29, 202012.4413.2512.2013.2013.2014,600
Oct 28, 202012.9912.9911.9812.6212.625,400
Oct 27, 202012.1212.8012.1212.4712.477,600
Oct 26, 202011.8312.2111.7812.1012.105,500
Oct 23, 202012.5212.9012.5212.7212.723,800
Oct 22, 202012.2612.9812.1512.6212.6210,600
Oct 21, 202012.2512.3412.0012.1512.155,500
Oct 20, 202012.0512.1512.0512.1512.151,800
Oct 19, 202012.0012.5011.8911.8911.896,100
Oct 16, 202011.2312.4211.2312.2312.238,800
Oct 15, 202011.2211.5010.9911.5011.504,000
Oct 14, 202010.8010.9010.8010.9010.901,600
Oct 13, 202010.9911.2610.9711.1011.109,000
Oct 12, 202011.1311.1510.9511.1511.156,300
Oct 09, 202011.1311.4511.0311.1511.1519,700
Oct 08, 202011.2411.2410.8911.0111.016,700
Oct 07, 202010.8511.1110.7311.1011.107,700
Oct 06, 202010.5011.1210.3510.8610.8626,400
Oct 05, 202010.4110.6010.3710.6010.6019,000
Oct 02, 202010.1210.609.9210.5310.5313,900
Oct 01, 202010.0810.509.9010.2410.248,100
Sep 30, 20209.9810.019.8510.0010.003,700
Sep 29, 20209.9410.109.7310.0010.001,500
Sep 28, 20209.9810.189.849.849.8414,900
Sep 25, 20209.409.749.409.669.664,700
Sep 24, 20209.409.429.359.409.404,000
Sep 23, 20209.819.819.379.459.4516,100
Sep 22, 202010.0710.079.869.869.8612,200
Sep 21, 202010.5110.5310.0010.0210.0212,800
Sep 18, 202010.8410.8410.5110.7910.7933,500
Sep 17, 202010.7510.7510.4010.7510.753,700
Sep 16, 202010.4910.7510.3710.5510.5532,700
Sep 15, 202010.5010.5010.3010.3410.347,900
Sep 14, 202010.4510.5010.4110.5010.505,600
Sep 11, 202010.4410.5510.3510.3510.357,600
Sep 10, 202010.5610.5610.4010.4210.426,900
Sep 09, 202010.5810.7510.4010.4510.459,500
Sep 08, 202010.4110.7410.4110.4310.434,800
Sep 04, 202010.5510.6010.3210.5510.5513,100
Sep 03, 202010.6010.6010.3310.4010.4017,700
Sep 02, 202010.6410.7310.6010.7310.735,300
Sep 01, 202010.4910.7410.4910.7410.744,200
Aug 31, 202010.5610.7410.5410.5410.5410,700
Aug 28, 202010.7011.2010.3610.6410.6412,000
Aug 27, 202010.7511.1110.6510.8410.8412,400
Aug 26, 202010.8510.9910.6410.6910.694,700
Aug 25, 202010.7610.7610.6210.6210.622,700
Aug 24, 202010.7510.7510.6210.6210.623,100
Aug 21, 202010.7911.3210.5010.6210.6210,600
Aug 20, 202010.7811.0010.7510.8910.893,600
Aug 19, 202011.1511.1510.8010.9110.915,000
Aug 18, 202010.8611.0010.6110.7010.702,700
Aug 17, 202011.3511.3510.7210.7710.773,700
Aug 14, 202010.6010.9010.6010.8810.883,700
Aug 13, 202010.5811.0010.3110.7110.713,800
Aug 12, 202010.5210.7310.5210.7310.733,700
Aug 11, 202010.3111.0010.3110.3710.376,100
Aug 10, 202010.2210.229.9510.1510.1510,600
Aug 07, 20209.8810.279.8810.1610.168,500
Aug 06, 202010.0010.259.909.909.9090,100
Aug 05, 20209.9710.059.9710.0310.035,200
Aug 04, 20209.8510.079.859.879.8711,200
Aug 03, 202010.0010.109.829.949.948,600
Jul 31, 202010.0610.069.869.869.8613,800
Jul 30, 202010.0510.5310.0110.1010.1010,600
Jul 29, 202010.2110.3510.0910.0910.098,200
Jul 28, 202010.3610.5610.1010.1010.1013,700
Jul 27, 202010.4810.5210.1010.5010.506,600
Jul 24, 202011.0011.0010.4110.4110.4113,900
Jul 23, 202010.7611.0310.7610.8110.8122,900
Jul 22, 202010.5110.9010.5110.8510.856,000
Jul 21, 202010.4010.6510.4010.6510.655,000
Jul 20, 202010.5210.5210.3110.3110.314,600
Jul 17, 202010.3210.5010.3210.3410.348,100
Jul 16, 202010.9810.9810.4010.4010.4015,100
Jul 15, 202010.5511.2310.4010.9910.9927,800
Jul 14, 20209.9710.449.9710.3110.318,100
Jul 13, 202010.2310.4410.0610.1710.177,200
Jul 10, 20209.9110.179.9110.1710.178,300
Jul 09, 202010.0610.119.709.959.9522,500
Jul 08, 202010.2610.4310.0310.0710.0717,000
Jul 07, 202010.5710.5710.3110.3110.3111,000
Jul 06, 202010.7210.8910.4210.7410.7410,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...