Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

FVCBankcorp, Inc. (FVCB)

Compare
9.99
+0.03
+(0.30%)
At close: April 11 at 4:00:02 PM EDT
9.99
0.00
(0.00%)
After hours: April 11 at 4:02:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20259.9510.029.819.999.9929,400
Apr 10, 202510.2510.259.769.969.9645,800
Apr 9, 20259.6710.919.5110.5510.5544,600
Apr 8, 202510.1110.259.619.699.6931,700
Apr 7, 20259.4910.459.499.769.7635,100
Apr 4, 20259.8510.379.639.849.8440,700
Apr 3, 202510.3210.439.949.969.9641,400
Apr 2, 202510.4510.7110.4110.6510.6522,200
Apr 1, 202510.4610.5510.4510.5510.5520,800
Mar 31, 202510.5110.6610.3310.5710.5769,600
Mar 28, 202510.5510.6810.5510.6610.6613,700
Mar 27, 202510.3010.6810.2110.6810.6824,900
Mar 26, 202510.1510.4210.1510.4210.4213,400
Mar 25, 202510.4010.4010.0310.0310.0320,800
Mar 24, 202510.4410.5710.2210.2710.2739,800
Mar 21, 202510.2910.2910.0710.1810.1846,200
Mar 20, 202510.5010.5010.1910.4410.449,000
Mar 19, 202510.2810.5510.2710.5510.559,500
Mar 18, 202510.2010.2510.0210.2510.2518,600
Mar 17, 202510.4910.4910.1110.1410.1411,500
Mar 14, 202510.1010.5010.1010.4910.499,100
Mar 13, 202510.3110.3110.0010.0110.019,600
Mar 12, 202510.5110.5310.1710.3110.3111,400
Mar 11, 202510.8510.8510.1910.4610.4615,200
Mar 10, 202510.6010.6010.1510.1810.1811,200
Mar 7, 202510.7210.9010.6610.8210.8216,000
Mar 6, 202510.5510.7010.5110.6410.6421,700
Mar 5, 202510.4810.9910.4810.5810.5827,700
Mar 4, 202511.1611.4410.5310.5310.5312,000
Mar 3, 202511.7111.7111.0811.0811.0811,600
Feb 28, 202511.6311.8511.5011.8111.8114,700
Feb 27, 202511.2611.6611.2511.6411.6413,900
Feb 26, 202510.8511.4910.8111.3911.3926,800
Feb 25, 202511.0711.2010.8610.8710.8740,500
Feb 24, 202511.3111.3110.9011.0011.0026,300
Feb 21, 202511.7911.7911.0211.0511.0536,200
Feb 20, 202511.7612.0011.5711.6411.6422,700
Feb 19, 202511.7212.0811.6911.9011.9022,300
Feb 18, 202512.1512.3411.7611.8311.8324,700
Feb 14, 202512.2512.4112.0512.0512.0510,100
Feb 13, 202512.4012.4012.0912.2912.2911,800
Feb 12, 202512.2512.4412.2312.2312.2314,100
Feb 11, 202512.5012.8912.4212.4212.4211,500
Feb 10, 202512.3112.9312.3112.6312.6311,900
Feb 7, 202512.2712.3212.2212.2212.227,200
Feb 6, 202512.5012.7312.4912.6112.6114,100
Feb 5, 202512.1012.5111.7612.4412.4420,800
Feb 4, 202511.8212.0011.7511.8911.897,600
Feb 3, 202511.7612.0811.7011.9711.9714,500
Jan 31, 202512.2512.3711.8412.0712.0716,200
Jan 30, 202512.3212.6912.0012.3712.3719,100
Jan 29, 202512.4012.4011.8412.2712.279,600
Jan 28, 202512.7512.7512.3412.5412.5415,300
Jan 27, 202512.2412.9512.2412.7212.7220,900
Jan 24, 202511.8712.3311.8712.1512.1513,900
Jan 23, 202511.5211.8711.5211.8711.8710,400
Jan 22, 202512.1412.3311.6011.6011.6022,900
Jan 21, 202511.9212.4711.9212.2812.288,800
Jan 17, 202511.8411.8511.5511.8111.8117,100
Jan 16, 202512.1512.1511.7411.7411.749,700
Jan 15, 202512.0912.4012.0912.2812.2812,300
Jan 14, 202511.5011.8511.3011.8311.8327,500
Jan 13, 202511.3311.7311.2711.4511.4514,200
Jan 10, 202511.7511.7511.3111.4911.4927,700
Jan 8, 202511.5112.0611.5111.7511.7520,000
Jan 7, 202511.8811.8911.5111.5111.5122,000
Jan 6, 202513.1413.5012.1112.1212.1239,100
Jan 3, 202512.5013.3812.5013.2713.2730,300
Jan 2, 202512.4912.5012.3312.4012.409,300
Dec 31, 202412.9212.9212.1212.5712.5722,400
Dec 30, 202412.1313.1012.0012.6612.6612,800
Dec 27, 202412.5612.8511.9112.1012.1020,800
Dec 26, 202412.2012.7312.0012.7212.7212,600
Dec 24, 202412.1212.4412.1212.3512.3514,400
Dec 23, 202412.8012.8011.8512.1212.1211,700
Dec 20, 202412.6613.3012.6612.8012.80121,300
Dec 19, 202412.6713.3012.6712.8012.8018,900
Dec 18, 202413.8414.1512.3112.4512.4526,400
Dec 17, 202413.6113.8913.5613.6513.6515,100
Dec 16, 202413.5113.7913.4113.7313.738,600
Dec 13, 202413.5213.6813.4213.6813.684,900
Dec 12, 202413.8313.8513.6513.6513.657,500
Dec 11, 202414.0014.3613.8614.0014.0019,800
Dec 10, 202414.2614.3813.9213.9913.9922,000
Dec 9, 202414.0814.2013.8513.9713.9710,700
Dec 6, 202413.8813.9013.7613.9013.906,800
Dec 5, 202414.4614.4613.5313.8113.8110,000
Dec 4, 202413.9613.9913.6413.9913.9919,700
Dec 3, 202414.1014.1813.7713.8013.8010,700
Dec 2, 202414.3114.3413.9913.9913.9926,900
Nov 29, 202413.9814.4613.9814.3814.3810,100
Nov 27, 202413.8414.0913.7713.9313.9310,000
Nov 26, 202413.9814.1513.6013.6413.6418,200
Nov 25, 202413.9014.5013.7513.9013.9028,700
Nov 22, 202413.6913.9013.6913.7913.7916,800
Nov 21, 202413.3913.8613.2513.8213.8215,200
Nov 20, 202413.1213.3312.9513.2613.2614,200
Nov 19, 202413.1013.2212.8813.1913.1916,300
Nov 18, 202413.6713.8413.1813.1813.1833,800
Nov 15, 202413.6613.7613.3213.7613.7615,700
Nov 14, 202413.6513.7513.4513.5213.5234,800
Nov 13, 202413.8913.8913.4913.5713.5719,200
Nov 12, 202413.9013.9013.4313.7613.7636,600
Nov 11, 202413.9013.9013.7213.8213.8235,000
Nov 8, 202413.7813.9113.7213.8913.8915,700
Nov 7, 202413.9414.4413.4813.6313.6332,700
Nov 6, 202414.0014.4213.7914.0014.0088,800
Nov 5, 202412.8713.0012.7513.0013.0013,900
Nov 4, 202412.9712.9712.8012.9012.907,900
Nov 1, 202413.0913.1112.7912.9412.9419,400
Oct 31, 202413.1113.1513.0013.0213.0210,000
Oct 30, 202413.2613.3713.0013.0013.0016,900
Oct 29, 202413.2613.5613.2213.3713.3713,300
Oct 28, 202412.9513.4212.8113.3713.3710,900
Oct 25, 202412.9713.2412.7512.7612.7625,300
Oct 24, 202413.5113.5112.8613.0313.0314,500
Oct 23, 202412.9413.3812.9013.3813.3818,700
Oct 22, 202412.8813.0512.8412.9412.9423,300
Oct 21, 202413.6013.6112.6612.6612.6627,300
Oct 18, 202413.6413.8213.2113.5513.5527,900
Oct 17, 202413.5913.6813.5413.5713.5721,100
Oct 16, 202413.5013.6913.3013.5213.5229,100
Oct 15, 202413.1013.9413.0613.3113.3139,800
Oct 14, 202412.7513.1112.7213.0013.009,600
Oct 11, 202412.6112.9012.6112.7512.7521,400
Oct 10, 202412.4412.5312.3912.4712.479,300
Oct 9, 202412.3912.5912.3912.4412.446,100
Oct 8, 202412.6612.7612.2612.3212.329,700
Oct 7, 202412.7012.8512.4512.5812.588,700
Oct 4, 202412.5912.8412.5912.7612.7648,200
Oct 3, 202412.5512.6612.3412.3612.3615,200
Oct 2, 202412.8813.0012.5112.5112.5123,400
Oct 1, 202413.1013.1012.7012.8712.8729,600
Sep 30, 202413.3013.3513.0513.0513.057,800
Sep 27, 202413.0713.4213.0713.3013.3013,400
Sep 26, 202413.3713.4212.9713.0213.0220,600
Sep 25, 202412.9913.4012.8813.1713.1722,600
Sep 24, 202412.9013.0312.6812.9912.9916,900
Sep 23, 202412.9012.9212.7112.7812.7817,900
Sep 20, 202412.8113.0412.6312.7512.75108,500
Sep 19, 202413.0013.1412.8813.1213.1216,900
Sep 18, 202412.7213.1012.5412.7512.7533,400
Sep 17, 202412.5012.9312.5012.7812.7828,700
Sep 16, 202412.4612.4612.0612.4212.428,200
Sep 13, 202411.5412.3411.4912.3312.3315,100
Sep 12, 202411.5011.6311.3411.4911.4914,900
Sep 11, 202411.6611.6611.3811.4011.4010,100
Sep 10, 202411.4911.7811.3211.7811.7817,300
Sep 9, 202411.6311.6311.4111.4411.4411,100
Sep 6, 202411.5011.5011.3011.3611.3610,400
Sep 5, 202411.5011.5811.3211.4511.4523,400
Sep 4, 202411.5411.7811.3011.4711.4719,100
Sep 3, 202412.1212.1211.5011.5611.5626,000
Aug 30, 202412.7212.7312.3312.3312.3322,900
Aug 29, 202412.1812.7812.1612.7112.7114,700
Aug 28, 202411.8012.1611.7712.0212.0211,900
Aug 27, 202412.1012.3111.9311.9711.9738,700
Aug 26, 202412.7912.7912.2012.2412.2423,300
Aug 23, 202411.9712.6111.8812.6112.6138,800
Aug 22, 202410.8911.4410.7611.3011.309,900
Aug 21, 202411.2611.2610.8910.8910.8998,400
Aug 20, 202411.0211.1411.0011.1211.1226,600
Aug 19, 202410.9711.0610.9611.0611.0635,800
Aug 16, 202410.9711.1510.9610.9710.9719,000
Aug 15, 202410.6111.1510.5010.9910.9919,200
Aug 14, 202410.5210.5210.4310.4410.446,500
Aug 13, 202410.7610.7610.5210.5310.5342,800
Aug 12, 202410.9710.9710.6910.6910.6920,600
Aug 9, 202411.0011.0310.7210.9110.9128,200
Aug 8, 202411.0111.1010.9811.0711.0712,100
Aug 7, 202410.9911.2410.8810.8810.8818,500
Aug 6, 202410.5910.8710.4510.8510.8516,300
Aug 5, 202410.5810.8310.4710.6110.6132,600
Aug 2, 202411.0011.2410.3511.0611.0633,200
Aug 1, 202412.5412.6511.0811.5311.5330,500
Jul 31, 202412.3312.9012.3312.6812.6830,900
Jul 30, 202412.7212.7212.3812.5512.5516,900
Jul 29, 202412.9112.9112.6312.7312.738,200
Jul 26, 202412.9512.9512.5312.8812.8828,100
Jul 25, 202412.2912.6412.0612.5712.5742,900
Jul 24, 202412.4312.5012.1512.2212.2230,400
Jul 23, 202412.0912.3111.7812.2412.2457,500
Jul 22, 202412.0612.0611.5611.8911.8931,700
Jul 19, 202412.3912.4312.0012.0612.0618,400
Jul 18, 202412.8512.9012.2912.4512.4564,800
Jul 17, 202412.1013.1612.0013.0013.0070,100
Jul 16, 202411.7212.2311.7112.2312.2367,800
Jul 15, 202411.5011.7911.4211.6511.6539,100
Jul 12, 202411.4911.5011.2711.3511.3527,900
Jul 11, 202411.0011.4810.8211.3911.3930,500
Jul 10, 202410.4610.7710.3110.7510.7514,800
Jul 9, 202410.1910.4910.1710.3610.3613,800
Jul 8, 202410.2510.3510.1110.3110.3118,100
Jul 5, 202410.3810.4010.0310.2010.2035,300
Jul 3, 202410.3710.4910.3710.4510.453,700
Jul 2, 202410.4910.6010.3110.3310.3310,400
Jul 1, 202410.9711.3110.4010.4010.4018,000
Jun 28, 202410.8711.0610.6210.9210.92136,500
Jun 27, 202410.1910.7910.1910.7710.7717,800
Jun 26, 202410.0710.3810.0710.1410.1434,200
Jun 25, 202410.3510.3510.1710.1710.1712,000
Jun 24, 202410.0610.4510.0610.4010.4010,000
Jun 21, 202410.1810.4910.1310.1310.1351,900
Jun 20, 202410.2610.5710.0210.1910.1926,600
Jun 18, 202410.7010.9010.2710.2710.2725,800
Jun 17, 202410.3810.7010.1210.4510.4514,300
Jun 14, 202410.1710.3010.1710.2110.2116,700
Jun 13, 202410.6310.6310.3010.3010.3021,000
Jun 12, 202410.7810.9110.6410.6710.6722,400
Jun 11, 202410.5610.6310.2410.4910.4916,200
Jun 10, 202410.9211.0010.6210.6410.6424,800
Jun 7, 202411.0111.2310.8410.9410.9411,300
Jun 6, 202411.1611.1910.8011.0011.0023,400
Jun 5, 202411.1911.3311.0411.2011.2012,000
Jun 4, 202410.8611.1910.8611.1011.1021,300
Jun 3, 202411.1911.3010.8711.0011.0011,300
May 31, 202411.1511.4710.8611.0011.0040,600
May 30, 202410.9111.8210.9111.0311.03172,400
May 29, 202410.9611.3010.7510.9310.9333,300
May 28, 202411.3011.3010.9211.1611.1615,000
May 24, 202411.2811.3111.2311.2811.2810,300
May 23, 202411.4111.4111.1211.1811.1819,600
May 22, 202411.5011.7911.1311.1811.1832,100
May 21, 202411.8011.8211.4911.7311.733,200
May 20, 202411.3611.9011.3611.8411.8410,400
May 17, 202411.5711.8411.5711.8011.8010,200
May 16, 202411.3711.4811.3511.3511.3510,900
May 15, 202411.3511.5711.1511.2411.2411,500
May 14, 202411.3211.3211.0811.1611.167,400
May 13, 202411.5911.5911.1011.1011.105,600
May 10, 202411.1811.4711.1511.4711.478,200
May 9, 202411.4311.5010.9111.1211.1242,700
May 8, 202411.4811.5411.4811.5411.546,700
May 7, 202412.0612.2011.5611.5611.5623,100
May 6, 202411.8812.0611.8812.0112.018,500
May 3, 202412.0512.0511.6311.9111.9111,600
May 2, 202411.4211.9311.4211.8411.8416,100
May 1, 202411.7311.8011.3111.4211.4213,800
Apr 30, 202411.3911.6411.3911.5111.5115,700
Apr 29, 202411.6911.6911.4111.4111.415,600
Apr 26, 202411.1111.3810.6711.2911.299,000
Apr 25, 202411.2011.5311.0311.1711.1721,000
Apr 24, 202411.2511.6711.1011.2111.2124,800
Apr 23, 202411.1311.6810.9211.5011.506,000
Apr 22, 202410.4911.1310.3611.1311.137,800
Apr 19, 202410.3210.8510.3210.6310.6322,100
Apr 18, 202411.2611.2610.2010.6010.6017,300
Apr 17, 202410.4510.8010.3810.4510.458,200
Apr 16, 202410.9310.9310.3910.3910.394,100
Apr 15, 202410.1310.789.9910.6910.6939,100
Apr 12, 202410.0410.3110.0110.2110.2111,500

Related Tickers

OAKV Oak View Bankshares, Inc.
13.71
-0.22%
 
BOID Bank of Idaho Holding Company
41.31
0.00%
 
SBNC Southern BancShares (N.C.), Inc.
7,950.00
-0.63%
 
OAKC Oakworth Capital Inc.
31.00
0.00%
 
AVBH Avidbank Holdings, Inc.
21.88
+3.89%
 
BCAL California BanCorp.
12.16
-0.65%
 
FSBH FSBH Corp.
9.00
0.00%
 
NMBF Nmb Financial Corp
13.25
0.00%
 
JMSB John Marshall Bancorp, Inc.
14.33
-1.44%
 
CDAB Coeur d'Alene Bancorp, Inc.
18.08
0.00%