Dark

FVCB
FVCBankcorp, Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:58 PM EDT

18.50USD-0.081%(-0.02)59,992

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.52)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

18.52USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	18.3900	18.6350	18.119500	18.5200	0.000%	59,992	0.000%
2026-08-07	18.6600	18.6800	18.410000	18.5200	-1.121%	56,126	0.000%
2026-08-06	19.0500	19.0600	18.555000	18.7300	-1.369%	49,145	-1.121%
2026-08-05	19.0400	19.0750	18.940000	18.9900	-0.210%	107,336	-2.475%
2026-08-04	18.7500	19.1100	18.610000	19.0300	+1.493%	165,942	-2.680%
2026-08-03	18.6900	19.0200	18.690000	18.7500	+0.861%	196,801	-1.227%
2026-07-31	18.3100	18.5900	18.070000	18.5900	+1.033%	145,283	-0.377%
2026-07-30	18.5800	18.6500	18.320000	18.4000	-1.182%	60,501	+0.652%
2026-07-29	18.7200	18.9899	18.520000	18.6200	-0.852%	79,632	-0.537%
2026-07-28	18.2300	18.8300	18.190000	18.7800	+3.017%	184,613	-1.384%
2026-07-27	17.9800	18.2750	17.550000	18.2300	+1.278%	156,154	+1.591%
2026-07-24	17.7100	18.2250	17.660000	18.0000	+1.925%	92,522	+2.889%
2026-07-23	17.6000	17.7700	17.275000	17.6600	-0.898%	102,401	+4.870%
2026-07-22	17.8100	18.1250	17.460000	17.8200	+0.112%	166,536	+3.928%
2026-07-21	17.4400	17.8100	17.440000	17.8000	+1.482%	96,767	+4.045%
2026-07-20	17.7700	17.9600	17.495000	17.5400	-1.571%	86,198	+5.587%
2026-07-17	18.1400	18.3650	17.630000	17.8200	-2.142%	104,357	+3.928%
2026-07-16	17.7300	18.3200	17.665000	18.2100	+2.881%	135,583	+1.702%
2026-07-15	17.4500	17.9300	17.420000	17.7000	+1.201%	101,623	+4.633%
2026-07-14	17.5200	17.7250	17.270000	17.4900	-0.399%	137,359	+5.889%
2026-07-13	17.2600	17.5900	17.250000	17.5600	+1.444%	120,364	+5.467%
2026-07-10	17.2200	17.8600	17.120000	17.3100	-0.058%	65,210	+6.990%
2026-07-09	17.0200	17.3200	16.750000	17.3200	+1.822%	76,598	+6.928%
2026-07-08	17.1700	17.4400	16.821000	17.0100	-1.448%	151,036	+8.877%
2026-07-07	17.3900	17.6500	17.080000	17.2600	-0.633%	147,698	+7.300%
2026-07-06	17.4300	17.6450	17.300000	17.3700	-0.572%	98,964	+6.621%
2026-07-02	17.9100	17.9700	17.390000	17.4700	-2.348%	113,955	+6.010%
2026-07-01	17.4400	17.9100	17.440000	17.8900	+2.229%	200,284	+3.522%
2026-06-30	17.3400	17.5500	17.340000	17.5000	+0.229%	106,412	+5.829%
2026-06-29	17.4800	17.5300	17.280000	17.4600	-0.456%	189,161	+6.071%
2026-06-26	17.3200	17.6100	17.100000	17.5400	+1.446%	574,685	+5.587%
2026-06-25	17.3500	17.7500	17.185000	17.2900	-0.689%	145,447	+7.114%
2026-06-24	17.2500	17.5000	17.000000	17.4100	+0.986%	233,504	+6.376%
2026-06-23	16.8800	17.2400	16.870000	17.2400	+2.254%	400,329	+7.425%
2026-06-22	16.6100	16.8900	16.610000	16.8600	+1.383%	348,368	+9.846%
2026-06-18	16.5500	16.7400	16.420000	16.6300	+1.526%	378,345	+11.365%
2026-06-17	16.6200	16.7550	16.310000	16.3800	-1.444%	169,057	+13.065%
2026-06-16	16.7000	16.7826	16.560000	16.6200	+0.302%	149,879	+11.432%
2026-06-15	16.8600	16.9300	16.540000	16.5700	-1.310%	258,444	+11.768%
2026-06-12	16.7400	16.8700	16.690000	16.7900	+0.599%	429,806	+10.304%
2026-06-11	16.7100	16.7400	16.500000	16.6900	+0.663%	562,150	+10.965%
2026-06-10	16.5200	16.7200	16.450000	16.5800	+0.668%	407,055	+11.701%
2026-06-09	16.4200	16.7800	16.400000	16.4700	+1.043%	356,397	+12.447%
2026-06-08	16.2900	16.4000	16.200000	16.3000	+0.431%	288,823	+13.620%
2026-06-05	16.0800	16.3450	16.010000	16.2300	+1.248%	295,342	+14.110%
2026-06-04	15.8400	16.1950	15.840000	16.0300	+2.363%	137,523	+15.533%
2026-06-03	16.1600	16.1600	15.650000	15.6600	-2.672%	129,874	+18.263%
2026-06-02	15.8800	16.2000	15.660000	16.0900	+2.615%	311,701	+15.103%
2026-06-01	15.7100	15.7900	15.530000	15.6800	-0.634%	250,619	+18.112%
2026-05-29	15.7700	15.8550	15.720000	15.7800	+0.127%	116,959	+17.364%
2026-05-28	15.8000	15.8050	15.590000	15.7600	-0.253%	90,239	+17.513%
2026-05-27	15.8800	15.9700	15.630000	15.8000	-0.504%	179,153	+17.215%
2026-05-26	15.7700	15.8900	15.720000	15.8800	+1.082%	123,522	+16.625%
2026-05-22	15.8200	15.8950	15.700000	15.7100	-0.254%	134,673	+17.887%
2026-05-21	15.5500	15.7550	15.345000	15.7500	+0.639%	202,052	+17.587%
2026-05-20	15.5400	15.7600	15.400000	15.6500	+1.557%	340,761	+18.339%
2026-05-19	15.4100	15.5200	15.250000	15.4100	-0.388%	572,550	+20.182%
2026-05-18	15.3100	15.6950	15.310000	15.4700	+1.045%	334,061	+19.716%
2026-05-15	15.4800	15.5200	15.270000	15.3100	-1.543%	86,305	+20.967%
2026-05-14	15.4200	15.6000	15.420000	15.5500	+1.171%	135,830	+19.100%
2026-05-13	15.5500	15.5500	15.330000	15.3700	-0.775%	96,814	+20.494%
2026-05-12	15.5300	15.6150	15.350000	15.4900	-0.641%	125,683	+19.561%
2026-05-11	15.7600	16.1200	15.510000	15.5900	-1.079%	144,076	+18.794%
2026-05-08	15.9300	15.9300	15.675000	15.7600	-0.316%	107,046	+17.513%
2026-05-07	15.8800	16.0100	15.730000	15.8100	-0.315%	333,956	+17.141%
2026-05-06	15.8800	16.0100	15.750000	15.8600	+0.698%	258,911	+16.772%
2026-05-05	15.8100	15.8400	15.680000	15.7500	+0.446%	365,103	+17.587%
2026-05-04	15.8000	15.8900	15.600000	15.6800	-0.634%	196,586	+18.112%
2026-05-01	15.6800	15.8600	15.420000	15.7800	+0.766%	208,167	+17.364%
2026-04-30	15.5200	15.8000	15.440000	15.6600	+0.578%	116,204	+18.263%
2026-04-29	15.7100	15.9750	15.410000	15.5700	-1.268%	183,462	+18.947%
2026-04-28	15.7800	16.1950	15.720000	15.7700	+0.191%	252,008	+17.438%
2026-04-27	15.7500	15.9800	15.600000	15.7400	+0.319%	280,835	+17.662%
2026-04-24	15.6100	15.9100	15.310000	15.6900	+0.064%	102,916	+18.037%
2026-04-23	15.7200	18.4100	15.560000	15.6800	-0.318%	126,654	+18.112%
2026-04-22	15.7100	16.2400	15.600000	15.7300	+1.878%	182,679	+17.737%
2026-04-21	15.6000	15.6900	15.290000	15.4400	-1.089%	98,577	+19.948%
2026-04-20	15.5100	15.7700	15.510000	15.6100	+0.386%	175,433	+18.642%
2026-04-17	15.5300	15.8900	15.500000	15.5500	+1.369%	186,217	+19.100%
2026-04-16	15.3500	15.8700	15.200000	15.3400	-0.454%	129,192	+20.730%
2026-04-15	15.4100	15.6950	15.330000	15.4100	-0.452%	98,153	+20.182%
2026-04-14	15.5200	15.8900	15.260000	15.4800	0.000%	193,494	+19.638%
2026-04-13	15.4400	15.5350	15.380000	15.4800	0.000%	123,819	+19.638%
2026-04-10	15.6800	15.7800	15.440000	15.4800	-0.769%	134,426	+19.638%
2026-04-09	15.4600	15.7100	15.350000	15.6000	+0.645%	202,564	+18.718%
2026-04-08	15.7200	15.8800	15.460000	15.5000	+1.573%	112,315	+19.484%
2026-04-07	15.2050	15.3700	15.100000	15.2600	-0.065%	152,385	+21.363%
2026-04-06	15.1900	15.3400	15.060100	15.2700	+0.394%	133,032	+21.284%
2026-04-02	15.0100	15.2500	14.920000	15.2100	+0.066%	65,412	+21.762%
2026-04-01	15.1900	15.3400	15.160000	15.2000	+0.066%	58,898	+21.842%
2026-03-31	15.0800	15.5400	14.950000	15.1900	+1.199%	52,749	+21.922%
2026-03-30	15.0800	15.1200	14.940000	15.0100	+0.536%	66,341	+23.384%
2026-03-27	15.0500	15.0500	14.890000	14.9300	-0.467%	30,986	+24.046%
2026-03-26	15.0500	15.1900	14.960000	15.0000	-1.251%	54,597	+23.467%
2026-03-25	15.1800	15.2300	15.000000	15.1900	+0.596%	41,604	+21.922%
2026-03-24	15.0000	15.1800	15.000000	15.1000	+0.199%	50,759	+22.649%
2026-03-23	14.9900	15.1550	14.800000	15.0700	+2.867%	143,919	+22.893%
2026-03-20	14.7200	14.7200	14.515000	14.6500	+0.342%	108,149	+26.416%
2026-03-19	14.4586	14.9300	14.420000	14.6000	+0.898%	55,304	+26.849%
2026-03-18	14.6700	14.8700	14.435000	14.4700	-2.031%	57,404	+27.989%
2026-03-17	14.9400	15.2500	14.710000	14.7700	-0.606%	73,443	+25.389%
2026-03-16	14.7600	15.0200	14.760000	14.8600	+1.364%	52,608	+24.630%
2026-03-13	14.7200	14.9000	14.550000	14.6600	+0.274%	46,820	+26.330%
2026-03-12	14.5500	14.6900	14.310000	14.6200	-0.544%	53,547	+26.676%
2026-03-11	14.9100	15.0200	14.600000	14.7000	-2.130%	47,814	+25.986%
2026-03-10	14.9100	15.3700	14.860000	15.0200	+0.267%	54,523	+23.302%
2026-03-09	14.7600	15.0900	14.460000	14.9800	+0.067%	55,909	+23.632%
2026-03-06	14.8000	15.0700	14.600000	14.9700	-0.861%	61,137	+23.714%
2026-03-05	15.2500	15.4200	15.030000	15.1000	-2.012%	50,469	+22.649%
2026-03-04	15.4400	15.5250	15.340000	15.4100	+0.587%	54,257	+20.182%
2026-03-03	15.2100	15.4200	15.100000	15.3200	-0.777%	49,002	+20.888%
2026-03-02	15.2700	15.6300	15.250000	15.4400	0.000%	65,873	+19.948%
2026-02-27	15.5300	15.8000	15.250000	15.4400	-2.030%	63,285	+19.948%
2026-02-26	15.7800	15.9400	15.570000	15.7600	+0.318%	77,711	+17.513%
2026-02-25	15.5100	15.9500	15.380000	15.7100	+2.212%	60,639	+17.887%
2026-02-24	15.5400	15.6900	15.340000	15.3700	-1.158%	54,452	+20.494%
2026-02-23	15.9200	17.9400	15.420000	15.5500	-1.955%	45,836	+19.100%
2026-02-20	15.7900	15.9300	15.700000	15.8600	+0.698%	50,592	+16.772%
2026-02-19	15.8600	15.9200	15.700000	15.7500	-1.006%	29,312	+17.587%
2026-02-18	16.2200	16.3500	15.860000	15.9100	-1.729%	53,605	+16.405%
2026-02-17	15.8100	16.2350	15.810000	16.1900	+2.728%	94,474	+14.392%
2026-02-13	15.7300	15.9150	15.600000	15.7600	+0.961%	89,697	+17.513%
2026-02-12	15.8000	15.9600	15.400000	15.6100	-0.256%	52,879	+18.642%
2026-02-11	15.9100	15.9950	15.610000	15.6500	-0.887%	44,172	+18.339%
2026-02-10	15.9800	16.0200	15.790000	15.7900	-1.003%	35,784	+17.289%
2026-02-09	15.9800	16.2300	15.728000	15.9500	-0.250%	70,327	+16.113%
2026-02-06	15.9200	16.3400	15.800000	15.9900	+1.718%	81,522	+15.822%
2026-02-05	15.8900	15.8900	15.607000	15.7200	-0.254%	62,012	+17.812%
2026-02-04	15.7500	15.9700	15.620000	15.7600	+1.026%	45,082	+17.513%
2026-02-03	15.5500	15.8800	15.470000	15.6000	+0.580%	40,643	+18.718%
2026-02-02	15.2000	15.6400	15.100000	15.5100	+2.444%	84,493	+19.407%
2026-01-30	15.1200	15.2000	15.000000	15.1400	-0.132%	44,722	+22.325%
2026-01-29	14.9300	15.2000	14.840000	15.1600	+2.156%	29,821	+22.164%
2026-01-28	14.9200	15.1700	14.705000	14.8400	-0.536%	25,233	+24.798%
2026-01-27	15.1100	15.1400	14.800100	14.9200	-0.600%	24,558	+24.129%
2026-01-26	14.9300	15.3000	14.800000	15.0100	+0.738%	17,815	+23.384%
2026-01-23	15.0900	15.4000	14.850000	14.9000	-2.805%	37,176	+24.295%
2026-01-22	15.1000	15.3500	15.050000	15.3300	+1.523%	55,667	+20.809%
2026-01-21	14.2000	15.3200	14.200000	15.1000	+7.016%	53,965	+22.649%
2026-01-20	14.2100	14.3673	14.110000	14.1100	-1.398%	21,478	+31.254%
2026-01-16	14.3000	14.5000	14.270000	14.3100	-0.140%	31,535	+29.420%
2026-01-15	14.0500	14.4600	14.050000	14.3300	+1.776%	23,163	+29.239%
2026-01-14	14.0400	14.0900	13.970000	14.0800	+0.214%	19,369	+31.534%
2026-01-13	13.9500	14.1300	13.910000	14.0500	+0.573%	22,789	+31.815%
2026-01-12	13.9500	14.3100	13.870000	13.9700	-0.711%	61,852	+32.570%
2026-01-09	14.0700	14.2200	13.940000	14.0700	+0.644%	23,901	+31.628%
2026-01-08	13.6000	14.1200	13.600000	13.9800	+2.568%	35,330	+32.475%
2026-01-07	13.5300	14.0000	13.375000	13.6300	+0.294%	29,720	+35.877%
2026-01-06	13.8000	13.8500	13.570000	13.5900	-1.735%	33,961	+36.277%
2026-01-05	13.9500	14.2400	13.820000	13.8300	-0.931%	68,933	+33.912%
2026-01-02	13.9700	14.1250	13.750000	13.9600	+0.359%	23,986	+32.665%
2025-12-31	13.9800	14.0000	13.850000	13.9100	+0.216%	20,318	+33.142%
2025-12-30	13.9000	14.1700	13.880000	13.8800	-0.430%	62,935	+33.429%
2025-12-29	13.9400	14.0500	13.900000	13.9400	+0.288%	15,773	+32.855%
2025-12-26	13.8200	14.0200	13.820000	13.9000	+1.017%	10,514	+33.237%
2025-12-24	13.7200	13.9200	13.690000	13.7600	+0.146%	11,903	+34.593%
2025-12-23	13.7800	13.8800	13.650000	13.7400	-0.794%	20,846	+34.789%
2025-12-22	13.9000	14.0100	13.730000	13.8500	-0.574%	22,070	+33.718%
2025-12-19	13.9900	14.0900	13.770000	13.9300	-0.500%	51,157	+32.950%
2025-12-18	14.1400	14.2000	13.890000	14.0000	0.000%	61,934	+32.286%
2025-12-17	14.0400	14.3500	13.910000	14.0000	0.000%	43,654	+32.286%
2025-12-16	14.0800	14.2400	13.970000	14.0000	0.000%	54,850	+32.286%
2025-12-15	13.7200	14.2096	13.720000	14.0000	+2.190%	48,456	+32.286%
2025-12-12	13.4700	13.8950	13.350000	13.7000	+2.622%	77,785	+35.182%
2025-12-11	13.1600	13.5200	13.160000	13.3500	+1.908%	112,737	+38.727%
2025-12-10	13.0000	13.3800	13.000000	13.1000	+0.847%	198,363	+41.374%
2025-12-09	13.0900	13.3800	12.970000	12.9900	+0.231%	27,945	+42.571%
2025-12-08	13.0700	13.0900	12.815000	12.9600	+0.077%	15,009	+42.901%
2025-12-05	13.0100	13.2000	12.950000	12.9500	-0.766%	14,988	+43.012%
2025-12-04	13.0500	13.1500	12.950000	13.0500	+0.385%	24,028	+41.916%
2025-12-03	12.7700	13.0250	12.722500	13.0000	+2.686%	26,691	+42.462%
2025-12-02	12.7900	12.8700	12.650000	12.6600	0.000%	11,828	+46.288%
2025-12-01	12.7200	13.0050	12.650000	12.6600	-0.393%	26,982	+46.288%
2025-11-28	12.8000	12.8000	12.570000	12.7100	-0.392%	11,715	+45.712%
2025-11-26	12.6800	12.8400	12.580000	12.7600	+0.393%	109,330	+45.141%
2025-11-25	12.6300	12.9550	12.630000	12.7100	+1.761%	19,675	+45.712%
2025-11-24	13.1900	13.1900	12.435000	12.4900	-0.636%	14,166	+48.279%
2025-11-21	12.2500	12.6600	12.250000	12.5700	+2.948%	36,323	+47.335%
2025-11-20	12.3100	12.4400	12.170000	12.2100	+0.411%	16,303	+51.679%
2025-11-19	12.2400	12.3900	12.150000	12.1600	-0.654%	20,466	+52.303%
2025-11-18	12.5850	12.5850	12.150000	12.2400	+0.369%	19,219	+51.307%
2025-11-17	12.7350	12.7350	12.130000	12.1950	-3.060%	26,471	+51.866%
2025-11-14	12.6000	12.7000	12.500000	12.5800	+0.159%	113,505	+47.218%
2025-11-13	12.7200	12.7200	12.500000	12.5600	-0.080%	13,587	+47.452%
2025-11-12	12.4800	12.7600	12.420000	12.5700	+1.535%	15,849	+47.335%
2025-11-11	12.3800	12.4200	12.290000	12.3800	-0.322%	11,023	+49.596%
2025-11-10	12.3600	12.4500	12.300000	12.4200	+0.976%	9,314	+49.114%
2025-11-07	12.2700	12.4900	12.180000	12.3000	+0.408%	11,889	+50.569%
2025-11-06	12.2100	12.3400	12.130000	12.2500	-0.649%	10,751	+51.184%
2025-11-05	12.1600	12.3900	12.060000	12.3300	+2.154%	15,153	+50.203%
2025-11-04	12.2250	12.2250	11.930000	12.0700	-0.330%	12,390	+53.438%
2025-11-03	12.1600	12.3700	12.100200	12.1100	-0.900%	11,692	+52.931%
2025-10-31	12.3000	12.5600	12.010000	12.2200	-1.053%	13,210	+51.555%
2025-10-30	11.9300	12.5500	11.900000	12.3500	+3.088%	24,468	+49.960%
2025-10-29	12.5000	12.6150	11.830000	11.9800	-4.160%	48,910	+54.591%
2025-10-28	12.5000	12.9440	12.400800	12.5000	-0.160%	16,833	+48.160%
2025-10-27	12.9000	13.0650	12.520000	12.5200	-2.492%	15,786	+47.923%
2025-10-24	12.7800	13.0000	12.476500	12.8400	+4.731%	21,144	+44.237%
2025-10-23	12.5100	12.5100	12.250000	12.2600	-2.466%	12,982	+51.060%
2025-10-22	12.3600	12.7700	12.120000	12.5700	+2.696%	33,534	+47.335%
2025-10-21	12.2436	12.2436	12.010000	12.2400	+1.157%	13,570	+51.307%
2025-10-20	12.1000	12.1500	12.000000	12.1000	+0.415%	22,999	+53.058%
2025-10-17	12.1100	12.4200	11.970000	12.0500	-0.495%	23,811	+53.693%
2025-10-16	12.6300	12.6300	12.065000	12.1100	-4.945%	18,421	+52.931%
2025-10-15	12.9500	12.9500	12.610000	12.7400	-1.469%	16,470	+45.369%
2025-10-14	11.9300	13.0500	11.930000	12.9300	+7.036%	31,567	+43.233%
2025-10-13	12.2600	12.3000	11.930000	12.0800	-0.248%	44,062	+53.311%
2025-10-10	12.4300	12.5800	12.090000	12.1100	-2.887%	39,981	+52.931%
2025-10-09	12.5000	12.6100	12.410100	12.4700	-0.637%	15,531	+48.516%
2025-10-08	12.4600	12.7200	12.450000	12.5500	+0.561%	20,020	+47.570%
2025-10-07	12.6500	12.9300	12.420000	12.4800	-1.577%	21,390	+48.397%
2025-10-06	12.6500	12.9400	12.510000	12.6800	0.000%	30,452	+46.057%
2025-10-03	12.8000	12.9250	12.620000	12.6800	+0.396%	27,904	+46.057%
2025-10-02	12.8100	13.1350	12.500000	12.6300	-1.559%	22,835	+46.635%
2025-10-01	12.9200	12.9800	12.800000	12.8300	-1.079%	16,173	+44.349%
2025-09-30	12.9100	13.3000	12.820000	12.9700	-0.077%	29,763	+42.791%
2025-09-29	13.2000	13.2600	12.930000	12.9800	-1.741%	25,709	+42.681%
2025-09-26	13.3300	13.5405	13.150000	13.2100	-0.677%	18,795	+40.197%
2025-09-25	13.2100	13.4050	13.200000	13.3000	0.000%	19,439	+39.248%
2025-09-24	13.4500	13.5850	13.260000	13.3000	-0.449%	12,772	+39.248%
2025-09-23	13.4900	13.6950	13.350000	13.3600	-0.447%	22,998	+38.623%
2025-09-22	13.3400	13.5000	13.320000	13.4200	+0.224%	20,764	+38.003%
2025-09-19	13.8000	13.8000	13.245000	13.3900	-3.461%	115,871	+38.312%
2025-09-18	13.4400	13.8800	13.440000	13.8700	+4.286%	35,882	+33.526%
2025-09-17	13.4000	13.7600	13.300000	13.3000	-1.115%	38,529	+39.248%
2025-09-16	13.4500	13.4500	13.195000	13.4500	+0.373%	15,335	+37.695%
2025-09-15	13.4200	13.4200	13.240000	13.4000	+0.676%	9,669	+38.209%
2025-09-12	13.4100	13.6000	13.300000	13.3100	-1.334%	21,296	+39.144%
2025-09-11	13.2900	13.5000	13.140000	13.4900	+1.581%	19,892	+37.287%
2025-09-10	13.3700	13.3800	13.250000	13.2800	-0.075%	19,122	+39.458%
2025-09-09	13.2800	13.5500	13.210000	13.2900	-0.225%	29,741	+39.353%
2025-09-08	13.3800	13.5710	13.058100	13.3200	-0.374%	41,917	+39.039%
2025-09-05	13.4500	13.7200	13.310000	13.3700	-1.183%	14,625	+38.519%
2025-09-04	13.5500	13.7000	13.400000	13.5300	+0.445%	28,589	+36.881%
2025-09-03	13.5100	13.5800	13.351100	13.4700	-0.296%	29,356	+37.491%
2025-09-02	13.5100	13.6600	13.500000	13.5100	-0.405%	26,814	+37.084%
2025-08-29	13.5900	13.7250	13.511500	13.5650	+0.111%	29,030	+36.528%
2025-08-28	13.6400	13.6500	13.460000	13.5500	-0.660%	21,053	+36.679%
2025-08-27	13.6600	13.7180	13.500000	13.6400	+0.368%	261,785	+35.777%
2025-08-26	13.2500	13.7400	13.165000	13.5900	+2.104%	37,868	+36.277%
2025-08-25	13.5200	13.6000	13.150000	13.3100	-2.204%	48,440	+39.144%
2025-08-22	13.0900	13.6550	13.040000	13.6100	+5.259%	52,521	+36.076%
2025-08-21	13.0000	13.0900	12.910000	12.9300	-0.957%	10,746	+43.233%
2025-08-20	13.0800	13.0800	12.950000	13.0550	+0.230%	15,767	+41.861%
2025-08-19	12.9800	13.1500	12.900000	13.0250	+1.441%	22,174	+42.188%
2025-08-18	12.8100	13.2108	12.700000	12.8400	+0.078%	25,399	+44.237%
2025-08-15	13.1700	13.2400	12.740000	12.8300	-2.210%	49,840	+44.349%
2025-08-14	13.0100	13.3904	12.895000	13.1200	-0.304%	18,970	+41.159%
2025-08-13	13.1500	13.2700	12.920411	13.1600	+1.075%	30,284	+40.729%
2025-08-12	12.5000	13.0800	12.500000	13.0200	+4.831%	36,623	+42.243%
2025-08-11	12.2700	12.4700	12.250000	12.4200	+1.140%	28,422	+49.114%
2025-08-08	12.3900	12.5000	12.280000	12.2800	-0.647%	23,002	+50.814%
2025-08-07	12.5100	12.6273	12.270000	12.3600	-0.723%	19,702	+49.838%
2025-08-06	12.4400	12.6300	12.400000	12.4500	-0.240%	19,001	+48.755%
2025-08-05	12.6000	12.6900	12.270000	12.4800	-0.319%	29,941	+48.397%
2025-08-04	12.5300	12.7850	12.425000	12.5200	+0.240%	35,290	+47.923%
2025-08-01	12.6800	12.6900	12.355000	12.4900	-2.498%	48,978	+48.279%
2025-07-31	12.8300	13.0005	12.660000	12.8100	-0.389%	41,232	+44.575%
2025-07-30	13.0900	13.2200	12.705000	12.8600	-1.077%	43,214	+44.012%
2025-07-29	13.2500	13.2548	13.000000	13.0000	-1.141%	25,209	+42.462%
2025-07-28	13.3400	13.3856	12.900700	13.1500	-0.979%	60,381	+40.837%
2025-07-25	13.1700	13.5100	13.030100	13.2800	+0.226%	30,076	+39.458%
2025-07-24	13.5600	13.7300	13.230000	13.2500	-3.496%	39,794	+39.774%
2025-07-23	13.9900	13.9900	13.600000	13.7300	+0.402%	44,833	+34.887%
2025-07-22	13.3300	13.9600	13.200000	13.6750	+3.285%	51,112	+35.430%
2025-07-21	13.2000	13.4800	13.151000	13.2400	+0.227%	40,089	+39.879%
2025-07-18	13.5200	13.5200	13.021900	13.2100	-0.900%	56,050	+40.197%
2025-07-17	13.4300	13.5799	13.260000	13.3300	-0.150%	35,507	+38.935%
2025-07-16	13.1700	13.4050	12.850000	13.3500	+1.831%	42,210	+38.727%
2025-07-15	13.5850	13.6600	13.110000	13.1100	-2.889%	37,395	+41.266%
2025-07-14	13.3300	13.6499	13.200000	13.5000	+2.273%	83,592	+37.185%
2025-07-11	13.0100	13.6400	13.000000	13.2000	+1.460%	78,490	+40.303%
2025-07-10	13.2700	13.4400	12.880000	13.0100	-2.033%	27,879	+42.352%
2025-07-09	13.5000	13.6200	13.210000	13.2800	-1.043%	37,821	+39.458%
2025-07-08	12.9000	13.4900	12.900000	13.4200	+4.680%	38,799	+38.003%
2025-07-07	12.5700	12.8750	12.480000	12.8200	+1.024%	46,024	+44.462%
2025-07-03	12.5000	12.7700	12.460000	12.6900	+3.129%	43,396	+45.942%
2025-07-02	12.0300	12.4700	12.030000	12.3050	+3.403%	89,180	+50.508%
2025-07-01	11.7300	12.2800	11.730000	11.9000	+0.847%	154,159	+55.630%
2025-06-30	11.9800	11.9800	11.740000	11.8000	+0.426%	53,952	+56.949%
2025-06-27	11.8900	12.0700	11.730000	11.7500	-0.592%	291,451	+57.617%
2025-06-26	11.8000	11.9000	11.760000	11.8200	+0.085%	36,729	+56.684%
2025-06-25	11.7500	11.8800	11.685000	11.8100	+0.340%	18,722	+56.816%
2025-06-24	11.8400	12.0300	11.710000	11.7700	+0.341%	45,753	+57.349%
2025-06-23	11.3600	11.7300	11.270000	11.7300	+3.439%	18,621	+57.886%
2025-06-20	11.6600	11.6600	11.160000	11.3400	-1.818%	100,985	+63.316%
2025-06-18	11.3900	11.6400	11.375000	11.5500	+2.303%	27,820	+60.346%
2025-06-17	11.3000	11.5000	11.130000	11.2900	-0.529%	43,193	+64.039%
2025-06-16	11.5700	11.5700	11.220000	11.3500	-0.351%	20,503	+63.172%
2025-06-13	11.2800	11.5000	11.135000	11.3900	-0.350%	30,856	+62.599%
2025-06-12	11.3600	11.6000	11.360000	11.4300	-0.262%	16,224	+62.030%
2025-06-11	11.7700	11.7700	11.420000	11.4600	-1.207%	29,215	+61.606%
2025-06-10	11.5000	11.9400	11.477469	11.6000	+1.399%	44,003	+59.655%
2025-06-09	11.4900	11.5050	11.170000	11.4400	+0.263%	35,373	+61.888%
2025-06-06	11.3900	11.4900	11.300000	11.4100	+0.973%	15,436	+62.314%
2025-06-05	11.4050	11.4050	11.250000	11.3000	-0.703%	32,756	+63.894%
2025-06-04	11.5900	11.5900	11.315000	11.3800	-1.215%	17,351	+62.742%
2025-06-03	11.4700	11.6350	11.420000	11.5200	+0.964%	10,733	+60.764%
2025-06-02	11.6000	11.7100	11.410000	11.4100	-2.144%	14,997	+62.314%
2025-05-30	11.6800	11.8900	11.520000	11.6600	-0.257%	20,091	+58.834%
2025-05-29	11.6400	11.6900	11.240000	11.6900	+0.863%	12,244	+58.426%
2025-05-28	11.7300	11.9500	11.560000	11.5900	-1.780%	16,840	+59.793%
2025-05-27	11.3800	12.0000	11.380000	11.8000	+3.237%	38,757	+56.949%
2025-05-23	11.2000	11.5050	11.200000	11.4300	-0.262%	122,351	+62.030%
2025-05-22	11.5100	11.8850	11.420000	11.4600	-1.462%	28,920	+61.606%
2025-05-21	11.6700	11.9299	11.510000	11.6300	-1.857%	21,230	+59.243%
2025-05-20	11.8950	11.8950	11.730000	11.8500	0.000%	17,221	+56.287%
2025-05-19	11.7600	12.0000	11.740000	11.8500	-0.546%	14,054	+56.287%
2025-05-16	11.9500	11.9900	11.770000	11.9150	-0.293%	28,459	+55.434%
2025-05-15	11.7600	11.9700	11.750000	11.9500	+1.357%	12,256	+54.979%
2025-05-14	11.8300	12.0900	11.750000	11.7900	-0.841%	21,813	+57.082%
2025-05-13	12.4000	12.4000	11.648000	11.8900	+0.507%	39,951	+55.761%
2025-05-12	11.8800	12.1900	11.700000	11.8300	+1.983%	31,309	+56.551%
2025-05-09	11.7100	11.7200	11.520000	11.6000	-1.528%	23,427	+59.655%
2025-05-08	11.6200	12.2100	11.480000	11.7800	+1.991%	66,206	+57.216%
2025-05-07	11.7500	11.9600	11.410000	11.5500	-1.282%	37,338	+60.346%
2025-05-06	11.4000	11.9100	11.400000	11.7000	+1.828%	143,739	+58.291%
2025-05-05	11.5000	11.7850	11.425000	11.4900	-0.948%	16,258	+61.184%
2025-05-02	11.6000	11.9900	11.420000	11.6000	+1.576%	32,735	+59.655%
2025-05-01	11.2600	11.6550	11.250000	11.4200	0.000%	40,624	+62.172%
2025-04-30	11.2500	11.4950	11.250000	11.4200	-0.436%	49,673	+62.172%
2025-04-29	11.2300	11.5000	11.050000	11.4700	+2.046%	31,891	+61.465%
2025-04-28	10.9550	11.2500	10.820000	11.2400	+2.930%	488,822	+64.769%
2025-04-25	10.8400	11.0700	10.840000	10.9200	-0.727%	123,490	+69.597%
2025-04-24	10.9100	11.0350	10.800000	11.0000	+0.917%	18,496	+68.364%
2025-04-23	10.9800	11.0300	10.765000	10.9000	+4.008%	62,553	+69.908%
2025-04-22	9.9900	10.4800	9.945000	10.4800	+5.010%	50,819	+76.718%
2025-04-21	9.8200	10.0700	9.790000	9.9800	+0.100%	15,698	+85.571%
2025-04-17	9.7400	9.9900	9.710000	9.9700	+2.256%	46,506	+85.757%
2025-04-16	10.0000	10.0000	9.640000	9.7500	-1.216%	20,765	+89.949%
2025-04-15	9.8400	10.0500	9.840000	9.8700	+0.101%	37,981	+87.639%
2025-04-14	10.0000	10.0000	9.800000	9.8600	-1.301%	32,588	+87.830%
2025-04-11	9.9516	10.0200	9.810000	9.9900	+0.301%	29,445	+85.385%
2025-04-10	10.2500	10.2500	9.760000	9.9600	-5.592%	45,762	+85.944%
2025-04-09	9.6700	10.9100	9.510000	10.5500	+8.875%	44,599	+75.545%
2025-04-08	10.1100	10.2500	9.610000	9.6900	-0.717%	31,679	+91.125%
2025-04-07	9.4900	10.4500	9.490000	9.7600	-0.763%	35,129	+89.754%
2025-04-04	9.8500	10.3700	9.630000	9.8350	-1.255%	40,665	+88.307%
2025-04-03	10.3200	10.4300	9.935000	9.9600	-6.479%	41,416	+85.944%
2025-04-02	10.4500	10.7100	10.410000	10.6500	+0.948%	22,194	+73.897%
2025-04-01	10.4600	10.5500	10.450000	10.5500	-0.189%	20,836	+75.545%
2025-03-31	10.5100	10.6600	10.330000	10.5700	-0.844%	69,603	+75.213%
2025-03-28	10.5500	10.6800	10.550000	10.6600	-0.187%	13,724	+73.734%
2025-03-27	10.3000	10.6800	10.210000	10.6800	+2.495%	24,949	+73.408%
2025-03-26	10.1500	10.4200	10.150000	10.4200	+3.888%	13,056	+77.735%
2025-03-25	10.4000	10.4000	10.030000	10.0300	-2.337%	19,626	+84.646%
2025-03-24	10.4400	10.5700	10.220000	10.2700	+0.884%	39,760	+80.331%
2025-03-21	10.2900	10.2900	10.070000	10.1800	-2.490%	44,836	+81.925%
2025-03-20	10.5000	10.5000	10.195000	10.4400	-1.043%	8,736	+77.395%
2025-03-19	10.2800	10.5500	10.266400	10.5500	+2.927%	9,400	+75.545%
2025-03-18	10.2000	10.2500	10.023600	10.2500	+1.085%	15,488	+80.683%
2025-03-17	10.4900	10.4900	10.115000	10.1400	-3.337%	10,624	+82.643%
2025-03-14	10.1000	10.5000	10.100000	10.4900	+4.795%	8,603	+76.549%
2025-03-13	10.3100	10.3150	10.000000	10.0100	-2.910%	9,396	+85.015%
2025-03-12	10.5100	10.5300	10.170000	10.3100	-1.434%	10,963	+79.631%
2025-03-11	10.8527	10.8527	10.192100	10.4600	+2.750%	14,270	+77.055%
2025-03-10	10.6000	10.6000	10.150000	10.1800	-5.915%	10,330	+81.925%
2025-03-07	10.7200	10.9000	10.660000	10.8200	+1.692%	15,774	+71.165%
2025-03-06	10.5500	10.7000	10.510000	10.6400	+0.567%	21,244	+74.060%
2025-03-05	10.4800	10.9900	10.480000	10.5800	+0.475%	27,455	+75.047%
2025-03-04	11.1600	11.4350	10.530000	10.5300	-4.964%	11,370	+75.878%
2025-03-03	11.7100	11.7100	11.080000	11.0800	-6.181%	11,243	+67.148%
2025-02-28	11.6300	11.8500	11.501900	11.8100	+1.460%	13,672	+56.816%
2025-02-27	11.2600	11.6600	11.250000	11.6400	+2.195%	13,028	+59.107%
2025-02-26	10.8500	11.4900	10.810000	11.3900	+4.784%	26,784	+62.599%
2025-02-25	11.0700	11.2000	10.860000	10.8700	-1.182%	38,421	+70.377%
2025-02-24	11.3100	11.3100	10.900000	11.0000	-0.452%	25,516	+68.364%
2025-02-21	11.7900	11.7900	11.020000	11.0500	-5.069%	35,592	+67.602%
2025-02-20	11.7600	12.0000	11.570200	11.6400	-2.185%	22,674	+59.107%
2025-02-19	11.7200	12.0800	11.690000	11.9000	+0.592%	22,329	+55.630%

.dark-mode .QJBTq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJBTq3{ color: #333333; background-color: white; border: 2px solid #333333; }FVCBFVCBankcorp, Inc. Common Stockstock NASDAQ

FVCB
FVCBankcorp, Inc. Common Stock
stock NASDAQ