FVCBankcorp, Inc. - Common Stock (FVCB)

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

Date Range:

2025-04-24 - 2025-07-24

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2025	13.99	13.99	13.60	13.73	44,833	13.73
7/22/2025	13.33	13.96	13.20	13.68	51,112	13.68
7/21/2025	13.20	13.48	13.15	13.24	40,089	13.24
7/18/2025	13.52	13.52	13.02	13.21	56,050	13.21
7/17/2025	13.43	13.58	13.26	13.33	35,507	13.33
7/16/2025	13.17	13.40	12.85	13.35	42,210	13.35
7/15/2025	13.59	13.66	13.11	13.11	37,395	13.11
7/14/2025	13.33	13.65	13.20	13.50	83,592	13.50
7/11/2025	13.01	13.64	13.00	13.20	78,490	13.20
7/10/2025	13.27	13.44	12.88	13.01	27,879	13.01
7/09/2025	13.50	13.62	13.21	13.28	37,821	13.28
7/08/2025	12.90	13.49	12.90	13.42	38,799	13.42
7/07/2025	12.57	12.88	12.48	12.82	46,024	12.82
7/03/2025	12.50	12.77	12.46	12.69	43,396	12.69
7/02/2025	12.03	12.47	12.03	12.30	89,180	12.30
7/01/2025	11.73	12.28	11.73	11.90	154,159	11.90
6/30/2025	11.98	11.98	11.74	11.80	53,952	11.80
6/27/2025	11.89	12.07	11.73	11.75	291,451	11.75
6/26/2025	11.80	11.90	11.76	11.82	36,729	11.82
6/25/2025	11.75	11.88	11.69	11.81	18,722	11.81
6/24/2025	11.84	12.03	11.71	11.77	45,753	11.77
6/23/2025	11.36	11.73	11.27	11.73	18,621	11.73
6/20/2025	11.66	11.66	11.16	11.34	100,985	11.34
6/18/2025	11.39	11.64	11.38	11.55	27,820	11.55
6/17/2025	11.30	11.50	11.13	11.29	43,193	11.29
6/16/2025	11.57	11.57	11.22	11.35	20,503	11.35
6/13/2025	11.28	11.50	11.13	11.39	30,856	11.39
6/12/2025	11.36	11.60	11.36	11.43	16,224	11.43
6/11/2025	11.77	11.77	11.42	11.46	29,215	11.46
6/10/2025	11.50	11.94	11.48	11.60	44,003	11.60
6/09/2025	11.49	11.51	11.17	11.44	35,373	11.44
6/06/2025	11.39	11.49	11.30	11.41	15,436	11.41
6/05/2025	11.40	11.40	11.25	11.30	32,756	11.30
6/04/2025	11.59	11.59	11.31	11.38	17,351	11.38
6/03/2025	11.47	11.63	11.42	11.52	10,733	11.52
6/02/2025	11.60	11.71	11.41	11.41	14,997	11.41
5/30/2025	11.68	11.89	11.52	11.66	20,091	11.66
5/29/2025	11.64	11.69	11.24	11.69	12,244	11.69
5/28/2025	11.73	11.95	11.56	11.59	16,840	11.59
5/27/2025	11.38	12.00	11.38	11.80	38,757	11.80
5/23/2025	11.20	11.51	11.20	11.43	122,351	11.43
5/22/2025	11.51	11.88	11.42	11.46	28,920	11.46
5/21/2025	11.67	11.93	11.51	11.63	21,230	11.63
5/20/2025	11.89	11.89	11.73	11.85	17,221	11.85
5/19/2025	11.76	12.00	11.74	11.85	14,054	11.85
5/16/2025	11.95	11.99	11.77	11.91	28,459	11.91
5/15/2025	11.76	11.97	11.75	11.95	12,256	11.95
5/14/2025	11.83	12.09	11.75	11.79	21,813	11.79
5/13/2025	12.40	12.40	11.65	11.89	39,951	11.89
5/12/2025	11.88	12.19	11.70	11.83	31,309	11.83
5/09/2025	11.71	11.72	11.52	11.60	23,427	11.60
5/08/2025	11.62	12.21	11.48	11.78	66,206	11.78
5/07/2025	11.75	11.96	11.41	11.55	37,338	11.55
5/06/2025	11.40	11.91	11.40	11.70	143,739	11.70
5/05/2025	11.50	11.79	11.43	11.49	16,258	11.49
5/02/2025	11.60	11.99	11.42	11.60	32,735	11.60
5/01/2025	11.26	11.65	11.25	11.42	40,624	11.42
4/30/2025	11.25	11.49	11.25	11.42	49,673	11.42
4/29/2025	11.23	11.50	11.05	11.47	31,891	11.47
4/28/2025	10.95	11.25	10.82	11.24	488,822	11.24
4/25/2025	10.84	11.07	10.84	10.92	123,490	10.92
4/24/2025	10.91	11.04	10.80	11.00	18,496	11.00