Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fvcbankcorp Inc (NQ: FVCB )

11.80 +0.45 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.40 10.57 10.40 10.40 17,603 -0.08(-0.76%)
Nov 27, 2020 10.54 10.54 10.30 10.48 13,875 +0.12(+1.16%)
Nov 25, 2020 10.64 10.66 10.29 10.36 35,250 -0.36(-3.36%)
Nov 24, 2020 10.53 11.12 10.48 10.72 58,271 +0.40(+3.88%)
Nov 23, 2020 10.46 10.55 10.32 10.32 11,816 -0.14(-1.38%)
Nov 20, 2020 10.26 10.46 10.21 10.46 16,625 -0.06(-0.53%)
Nov 19, 2020 10.24 10.52 10.19 10.52 57,543 +0.29(+2.81%)
Nov 18, 2020 10.59 10.94 9.888 10.23 48,556 -0.26(-2.44%)
Nov 17, 2020 10.68 10.68 10.30 10.49 17,871 -0.01(-0.08%)
Nov 16, 2020 10.52 10.68 10.22 10.50 22,460 +0.31(+3.06%)
Nov 13, 2020 10.08 10.40 9.920 10.18 25,250 +0.11(+1.11%)
Nov 12, 2020 10.40 10.40 9.976 10.07 37,573 -0.61(-5.69%)
Nov 11, 2020 11.14 11.14 10.40 10.68 15,392 -0.48(-4.30%)
Nov 10, 2020 11.20 11.40 11.04 11.16 24,616 -0.16(-1.41%)
Nov 09, 2020 10.40 12.14 10.26 11.32 44,586 +1.67(+17.33%)
Nov 06, 2020 9.904 9.904 9.648 9.648 5,750 -0.27(-2.74%)
Nov 05, 2020 9.520 9.936 9.520 9.920 92,536 +0.32(+3.33%)
Nov 04, 2020 9.656 9.840 9.424 9.600 5,492 -0.16(-1.64%)
Nov 03, 2020 10.50 10.50 9.528 9.760 42,408 -0.64(-6.15%)
Nov 02, 2020 10.02 10.55 9.980 10.40 19,373 +0.53(+5.35%)
Oct 30, 2020 10.63 10.70 9.688 9.872 26,000 -0.69(-6.52%)
Oct 29, 2020 9.952 10.60 9.760 10.56 18,236 +0.46(+4.60%)
Oct 28, 2020 10.40 10.40 9.580 10.10 6,807 +0.12(+1.20%)
Oct 27, 2020 9.696 10.24 9.696 9.976 9,451 +0.30(+3.06%)
Oct 26, 2020 9.464 9.768 9.424 9.680 6,880 -0.50(-4.87%)
Oct 23, 2020 10.02 10.32 10.02 10.18 4,750 +0.08(+0.79%)
Oct 22, 2020 9.808 10.39 9.720 10.10 13,221 +0.38(+3.87%)
Oct 21, 2020 9.800 9.872 9.600 9.720 6,841 +0.00(+0.00%)
Oct 20, 2020 9.640 9.720 9.640 9.720 2,297 +0.21(+2.19%)
Oct 19, 2020 9.600 10.00 9.512 9.512 7,653 -0.28(-2.82%)
Oct 16, 2020 8.984 9.936 8.984 9.788 10,875 +0.59(+6.39%)
Oct 15, 2020 8.976 9.200 8.792 9.200 4,990 +0.48(+5.50%)
Oct 14, 2020 8.640 8.720 8.640 8.720 2,023 -0.16(-1.80%)
Oct 13, 2020 8.792 9.008 8.776 8.880 11,307 -0.04(-0.45%)
Oct 12, 2020 8.904 8.924 8.762 8.920 7,846 +0.00(+0.00%)
Oct 09, 2020 8.904 9.162 8.821 8.920 24,625 +0.11(+1.27%)
Oct 08, 2020 8.992 8.992 8.712 8.808 8,405 -0.07(-0.81%)
Oct 07, 2020 8.680 8.888 8.584 8.880 9,565 +0.19(+2.21%)
Oct 06, 2020 8.400 8.896 8.280 8.688 33,050 +0.21(+2.45%)
Oct 05, 2020 8.328 8.480 8.296 8.480 23,726 +0.06(+0.66%)
Oct 02, 2020 8.096 8.480 7.936 8.424 17,375 +0.23(+2.83%)
Oct 01, 2020 8.064 8.400 7.920 8.192 10,132 +0.19(+2.40%)
Sep 30, 2020 7.984 8.008 7.880 8.000 4,678 +0.00(+0.00%)
Sep 29, 2020 7.952 8.080 7.784 8.000 1,851 +0.13(+1.63%)
Sep 28, 2020 7.984 8.144 7.872 7.872 18,606 +0.14(+1.86%)
Sep 25, 2020 7.520 7.792 7.520 7.728 5,875 +0.21(+2.77%)
Sep 24, 2020 7.520 7.536 7.480 7.520 4,990 -0.04(-0.53%)
Sep 23, 2020 7.848 7.848 7.496 7.560 20,631 -0.33(-4.16%)
Sep 22, 2020 8.056 8.056 7.888 7.888 15,240 -0.13(-1.60%)
Sep 21, 2020 8.408 8.424 8.000 8.016 16,002 -0.62(-7.14%)
Sep 18, 2020 8.672 8.672 8.408 8.632 41,750 +0.03(+0.37%)
Sep 17, 2020 8.600 8.600 8.320 8.600 4,670 +0.16(+1.90%)
Sep 16, 2020 8.392 8.600 8.298 8.440 40,861 +0.17(+2.03%)
Sep 15, 2020 8.400 8.400 8.240 8.272 9,828 -0.13(-1.52%)
Sep 14, 2020 8.360 8.400 8.328 8.400 7,018 +0.12(+1.45%)
Sep 11, 2020 8.352 8.440 8.280 8.280 9,500 -0.06(-0.67%)
Sep 10, 2020 8.448 8.448 8.320 8.336 8,678 -0.02(-0.29%)
Sep 09, 2020 8.464 8.600 8.320 8.360 11,832 +0.02(+0.19%)
Sep 08, 2020 8.328 8.596 8.328 8.344 6,058 -0.10(-1.14%)
Sep 04, 2020 8.440 8.480 8.256 8.440 16,375 +0.12(+1.44%)
Sep 03, 2020 8.480 8.480 8.264 8.320 22,108 -0.26(-3.08%)
Sep 02, 2020 8.512 8.584 8.480 8.584 6,590 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.