FVCBankcorp, Inc. - Common Stock (FVCB)

Historical Prices For FVCBankcorp, Inc. - Common Stock (FVCB)

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	9.74	9.99	9.71	9.97	46,506	9.97
4/16/2025	10.00	10.00	9.64	9.75	20,765	9.75
4/15/2025	9.84	10.05	9.84	9.87	37,981	9.87
4/14/2025	10.00	10.00	9.80	9.86	32,588	9.86
4/11/2025	9.95	10.02	9.81	9.99	29,445	9.99
4/10/2025	10.25	10.25	9.76	9.96	45,828	9.96
4/09/2025	9.67	10.91	9.51	10.55	44,590	10.55
4/08/2025	10.11	10.25	9.61	9.69	31,679	9.69
4/07/2025	9.49	10.40	9.49	9.76	35,129	9.76
4/04/2025	9.85	10.37	9.63	9.79	24,423	9.79
4/03/2025	10.32	10.43	9.94	9.96	41,416	9.96
4/02/2025	10.45	10.71	10.41	10.65	22,194	10.65
4/01/2025	10.46	10.55	10.45	10.55	20,836	10.55
3/31/2025	10.51	10.66	10.33	10.57	69,603	10.57
3/28/2025	10.55	10.68	10.55	10.66	13,724	10.66
3/27/2025	10.30	10.68	10.21	10.68	24,949	10.68
3/26/2025	10.15	10.42	10.15	10.42	13,448	10.42
3/25/2025	10.40	10.40	10.03	10.03	20,845	10.03
3/24/2025	10.44	10.57	10.22	10.27	39,760	10.27
3/21/2025	10.29	10.29	10.07	10.18	46,226	10.18
3/20/2025	10.50	10.50	10.20	10.44	8,971	10.44
3/19/2025	10.28	10.55	10.27	10.55	9,535	10.55
3/18/2025	10.20	10.25	10.02	10.25	18,628	10.25
3/17/2025	10.49	10.49	10.12	10.14	11,548	10.14
3/14/2025	10.10	10.50	10.10	10.49	9,128	10.49
3/13/2025	10.31	10.31	10.00	10.01	9,558	10.01
3/12/2025	10.51	10.53	10.17	10.31	11,424	10.31
3/11/2025	10.85	10.85	10.19	10.46	15,163	10.46
3/10/2025	10.60	10.60	10.15	10.18	11,166	10.18
3/07/2025	10.72	10.90	10.66	10.82	16,015	10.82
3/06/2025	10.55	10.70	10.51	10.64	21,728	10.64
3/05/2025	10.48	10.99	10.48	10.58	27,659	10.58
3/04/2025	11.16	11.44	10.53	10.53	11,968	10.53
3/03/2025	11.71	11.71	11.08	11.08	11,565	11.08
2/28/2025	11.63	11.85	11.50	11.81	14,670	11.81
2/27/2025	11.26	11.66	11.25	11.64	13,855	11.64
2/26/2025	10.85	11.49	10.81	11.39	26,784	11.39
2/25/2025	11.07	11.20	10.86	10.87	40,464	10.87
2/24/2025	11.31	11.31	10.90	11.00	26,319	11.00
2/21/2025	11.79	11.79	11.02	11.05	36,160	11.05
2/20/2025	11.76	12.00	11.57	11.64	22,674	11.64
2/19/2025	11.72	12.08	11.69	11.90	22,329	11.90
2/18/2025	12.15	12.34	11.76	11.83	24,741	11.83
2/14/2025	12.25	12.41	12.05	12.05	10,062	12.05
2/13/2025	12.40	12.40	12.09	12.29	11,777	12.29
2/12/2025	12.25	12.44	12.23	12.23	14,148	12.23
2/11/2025	12.50	12.89	12.42	12.42	11,498	12.42
2/10/2025	12.31	12.93	12.31	12.63	11,850	12.63
2/07/2025	12.27	12.32	12.22	12.22	7,208	12.22
2/06/2025	12.50	12.73	12.49	12.61	14,124	12.61
2/05/2025	12.10	12.51	11.76	12.44	20,837	12.44
2/04/2025	11.82	12.00	11.75	11.89	7,557	11.89
2/03/2025	11.76	12.08	11.70	11.97	14,468	11.97
1/31/2025	12.25	12.37	11.84	12.07	16,230	12.07
1/30/2025	12.32	12.69	12.00	12.37	19,065	12.37
1/29/2025	12.40	12.40	11.84	12.27	9,612	12.27
1/28/2025	12.75	12.75	12.34	12.54	15,297	12.54
1/27/2025	12.24	12.95	12.24	12.72	20,904	12.72
1/24/2025	11.87	12.33	11.87	12.15	13,936	12.15
1/23/2025	11.52	11.87	11.52	11.87	10,430	11.87
1/22/2025	12.14	12.33	11.60	11.60	22,924	11.60
1/21/2025	11.92	12.47	11.92	12.28	8,800	12.28