Free Trial

FVCBankcorp (FVCB) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free FVCB Stock Alerts
$11.16
-0.12 (-1.06%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

FVCBankcorp Stock Price Performance

5 Day
Performance
-1.06%
1 Month
Performance
-2.19%
3 Month
Performance
-7.84%
6 Month
Performance
-7.92%
Year-To-Date
Performance
-21.41%
1 Year
Performance
+7.51%
Receive FVCB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FVCBankcorp and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

FVCB Stock Chart for Wednesday, May, 29, 2024

FVCB Chart by TradingView

FVCBankcorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$11.28$11.16
-1.06%		$11.30$10.9215,028 shs$200.77 million
05/27/2024$11.28$11.28$11.31$11.2310,200 shs$202.93 million
05/24/2024$11.18$11.28
+0.89%		$11.31$11.2310,252 shs$202.93 million
05/23/2024$11.18$11.18$11.41$11.1219,619 shs$201.13 million
05/22/2024$11.73$11.18
-4.69%		$11.79$11.1332,073 shs$201.13 million
05/21/2024$11.84$11.73
-0.93%		$11.82$11.503,199 shs$211.02 million
05/20/2024$11.80$11.84
+0.34%		$11.90$11.3610,387 shs$212.94 million
05/17/2024$11.35$11.80
+3.96%		$11.84$11.5710,202 shs$212.28 million
05/16/2024$11.24$11.35
+0.98%		$11.48$11.2910,945 shs$202.90 million
05/15/2024$11.16$11.24
+0.72%		$11.57$11.1511,538 shs$200.97 million
05/14/2024$11.10$11.16
+0.54%		$11.32$11.087,392 shs$199.54 million
05/13/2024$11.47$11.10
-3.23%		$11.59$11.105,554 shs$198.47 million
05/10/2024$11.12$11.47
+3.15%		$11.47$11.158,167 shs$205.08 million
05/09/2024$11.54$11.12
-3.64%		$11.50$10.9142,670 shs$198.83 million
05/08/2024$11.56$11.54
-0.17%		$11.54$11.406,654 shs$206.34 million
05/07/2024$12.01$11.56
-3.75%		$12.20$11.5623,095 shs$206.69 million
05/06/2024$11.91$12.01
+0.84%		$12.06$11.888,452 shs$214.74 million
05/03/2024$11.84$11.91
+0.59%		$12.05$11.6311,628 shs$212.95 million
05/02/2024$11.42$11.84
+3.68%		$11.92$11.4216,144 shs$211.70 million
05/01/2024$11.51$11.42
-0.78%		$11.80$11.3113,832 shs$204.19 million
04/30/2024$11.41$11.51
+0.88%		$11.64$11.3915,665 shs$205.80 million
04/29/2024$11.29$11.41
+1.06%		$11.69$11.235,596 shs$204.01 million
04/26/2024$11.17$11.29
+1.07%		$11.38$10.679,004 shs$201.87 million
04/25/2024$11.21$11.17
-0.36%		$11.53$11.0320,992 shs$199.72 million
04/24/2024$11.50$11.21
-2.52%		$11.67$11.1024,829 shs$200.44 million
04/23/2024$11.13$11.50
+3.32%		$11.68$10.926,018 shs$205.62 million
04/22/2024$10.63$11.13
+4.70%		$11.13$10.367,844 shs$199.00 million
04/19/2024$10.60$10.63
+0.28%		$10.85$10.3222,071 shs$190.06 million
04/18/2024$10.45$10.60
+1.44%		$11.26$10.2017,274 shs$189.53 million
04/17/2024$10.39$10.45
+0.58%		$10.80$10.408,199 shs$186.82 million
04/16/2024$10.69$10.39
-2.81%		$10.93$10.394,078 shs$185.77 million
04/15/2024$10.21$10.69
+4.70%		$10.78$9.9939,127 shs$191.14 million
04/12/2024$10.14$10.21
+0.69%		$10.31$10.0111,484 shs$182.52 million
04/11/2024$10.46$10.14
-3.06%		$10.52$9.7819,206 shs$181.30 million
04/10/2024$11.79$10.46
-11.28%		$11.57$10.4215,610 shs$187.03 million
04/09/2024$12.07$11.79
-2.32%		$12.39$11.6810,290 shs$210.81 million
04/08/2024$11.91$12.07
+1.34%		$12.35$12.0411,531 shs$215.81 million
04/05/2024$12.12$11.91
-1.73%		$12.15$11.917,801 shs$212.95 million
04/04/2024$11.55$12.12
+4.94%		$12.29$11.7019,751 shs$216.71 million
04/03/2024$11.89$11.55
-2.86%		$12.20$11.5517,924 shs$206.51 million
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
04/02/2024$12.02$11.89
-1.08%		$12.06$11.8062,129 shs$212.59 million
04/01/2024$12.18$12.02
-1.31%		$12.27$11.8619,386 shs$214.92 million
03/29/2024$12.18$12.18$12.25$12.0518,481 shs$217.78 million
03/28/2024$12.21$12.18
-0.25%		$12.25$12.0518,481 shs$217.78 million
03/27/2024$12.05$12.21
+1.33%		$12.25$12.0511,799 shs$218.32 million
03/26/2024$12.01$12.05
+0.33%		$12.17$12.0134,167 shs$215.45 million
03/25/2024$11.91$12.01
+0.84%		$12.17$11.8022,291 shs$214.74 million
03/22/2024$12.37$11.91
-3.72%		$12.69$11.779,179 shs$212.12 million
03/21/2024$11.95$12.37
+3.51%		$12.40$11.9029,921 shs$220.31 million
03/20/2024$11.83$11.95
+1.01%		$11.95$11.7415,866 shs$212.83 million
03/19/2024$11.72$11.83
+0.94%		$11.99$11.7516,009 shs$210.69 million
03/18/2024$11.83$11.72
-0.93%		$12.17$11.7213,768 shs$208.73 million
03/15/2024$12.00$11.83
-1.42%		$12.14$11.8152,309 shs$210.69 million
03/14/2024$12.07$12.00
-0.58%		$12.18$12.0049,296 shs$213.72 million
03/13/2024$12.16$12.07
-0.74%		$12.27$12.0633,152 shs$214.97 million
03/12/2024$12.10$12.16
+0.50%		$12.20$12.0521,797 shs$216.57 million
03/11/2024$12.17$12.10
-0.58%		$12.35$12.1013,869 shs$215.50 million
03/08/2024$12.29$12.17
-0.98%		$12.58$12.168,812 shs$216.75 million
03/07/2024$12.16$12.29
+1.11%		$12.29$12.1510,098 shs$218.89 million
03/06/2024$12.12$12.16
+0.29%		$12.42$12.109,780 shs$216.48 million
03/05/2024$11.93$12.12
+1.59%		$12.36$12.109,304 shs$215.86 million
03/04/2024$12.00$11.93
-0.58%		$12.25$11.8016,010 shs$212.47 million
03/01/2024$12.11$12.00
-0.91%		$12.04$11.8726,176 shs$213.72 million
02/29/2024$12.00$12.11
+0.92%		$12.34$11.9530,558 shs$215.68 million
02/28/2024$11.82$12.00
+1.52%		$12.03$11.6543,532 shs$213.72 million

Related Companies:
This page (NASDAQ:FVCB) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace