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

Fvcbankcorp Inc (NQ: FVCB )

11.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 28, 2019 15.20 15.69 15.10 15.54 1,552,625 +0.34(+2.21%)
Jun 27, 2019 15.18 15.20 14.91 15.20 72,440 +0.16(+1.06%)
Jun 26, 2019 15.20 15.20 14.50 15.04 51,958 -0.07(-0.48%)
Jun 25, 2019 14.99 15.20 14.82 15.11 54,055 -0.01(-0.05%)
Jun 24, 2019 15.10 15.12 14.96 15.12 60,397 +0.00(+0.00%)
Jun 21, 2019 15.07 15.12 14.59 15.12 47,750 +0.00(+0.00%)
Jun 20, 2019 15.00 15.18 14.98 15.12 49,306 +0.00(+0.00%)
Jun 19, 2019 15.11 15.20 14.94 15.12 57,780 +0.01(+0.05%)
Jun 18, 2019 15.02 15.30 14.62 15.11 44,631 -0.01(-0.05%)
Jun 17, 2019 14.76 15.20 14.67 15.12 60,465 +0.20(+1.34%)
Jun 14, 2019 15.08 15.08 14.76 14.92 37,500 -0.28(-1.84%)
Jun 13, 2019 14.48 15.68 14.28 15.20 59,717 +0.60(+4.11%)
Jun 12, 2019 14.55 14.74 14.04 14.60 97,222 +0.13(+0.88%)
Jun 11, 2019 14.47 14.76 14.05 14.47 37,146 +0.00(+0.00%)
Jun 10, 2019 14.29 14.48 13.87 14.47 51,043 +0.07(+0.50%)
Jun 07, 2019 13.65 14.70 13.65 14.40 19,625 +0.02(+0.11%)
Jun 06, 2019 14.40 14.47 14.21 14.38 13,653 +0.05(+0.33%)
Jun 05, 2019 13.87 14.40 13.87 14.34 45,785 +0.28(+1.99%)
Jun 04, 2019 14.30 14.31 13.82 14.06 24,245 -0.22(-1.57%)
Jun 03, 2019 14.26 14.30 14.04 14.28 21,886 +0.08(+0.56%)
May 31, 2019 13.97 14.40 13.90 14.20 29,875 -0.15(-1.06%)
May 30, 2019 14.12 14.41 14.12 14.35 49,523 +0.05(+0.34%)
May 29, 2019 14.24 14.40 14.14 14.30 38,820 -0.08(-0.56%)
May 28, 2019 14.18 14.38 13.90 14.38 27,587 +0.19(+1.35%)
May 24, 2019 14.35 14.35 13.72 14.19 37,875 +0.13(+0.91%)
May 23, 2019 13.74 14.06 13.56 14.06 29,048 +0.46(+3.41%)
May 22, 2019 13.94 14.00 13.45 13.60 54,142 -0.26(-1.85%)
May 21, 2019 13.70 14.00 13.42 13.86 40,305 +0.26(+1.94%)
May 20, 2019 13.92 14.06 12.96 13.59 146,797 -0.21(-1.51%)
May 17, 2019 14.07 14.46 13.55 13.80 68,125 -0.34(-2.38%)
May 16, 2019 14.00 14.30 13.42 14.14 129,797 +0.14(+1.03%)
May 15, 2019 14.06 14.89 13.95 13.99 153,601 +0.00(+0.00%)
May 14, 2019 14.00 14.00 13.71 13.99 33,252 +0.29(+2.10%)
May 13, 2019 13.33 13.86 13.22 13.70 33,517 +0.26(+1.96%)
May 10, 2019 13.42 13.44 13.29 13.44 7,750 +0.14(+1.02%)
May 09, 2019 13.38 13.52 13.23 13.30 12,065 -0.01(-0.06%)
May 08, 2019 13.18 13.60 13.18 13.31 19,348 +0.21(+1.59%)
May 07, 2019 13.32 13.42 13.06 13.10 14,250 -0.26(-1.92%)
May 06, 2019 13.14 13.60 13.14 13.36 16,392 -0.03(-0.24%)
May 03, 2019 13.29 13.59 13.09 13.39 21,500 +0.04(+0.30%)
May 02, 2019 13.11 13.37 13.06 13.35 33,630 +0.25(+1.89%)
May 01, 2019 13.12 13.39 13.10 13.10 27,850 -0.02(-0.12%)
Apr 30, 2019 13.00 13.28 12.94 13.12 41,473 +0.12(+0.92%)
Apr 29, 2019 13.00 13.00 13.00 13.00 3,257 +0.00(+0.00%)
Apr 26, 2019 12.96 13.39 12.96 13.00 9,125 +0.04(+0.31%)
Apr 25, 2019 13.00 13.15 12.86 12.96 7,295 +0.12(+0.93%)
Apr 24, 2019 12.90 13.04 12.84 12.84 20,497 -0.06(-0.50%)
Apr 23, 2019 12.85 13.18 12.82 12.90 29,967 +0.07(+0.56%)
Apr 22, 2019 13.27 13.38 12.74 12.83 14,343 -0.56(-4.18%)
Apr 18, 2019 13.32 13.39 13.32 13.39 2,875 +0.14(+1.03%)
Apr 17, 2019 13.26 13.39 13.26 13.26 3,375 -0.05(-0.36%)
Apr 16, 2019 13.30 13.30 13.30 13.30 1,782 +0.17(+1.28%)
Apr 15, 2019 13.12 13.18 13.10 13.14 3,723 -0.02(-0.18%)
Apr 12, 2019 13.46 13.47 13.16 13.16 12,250 +0.02(+0.18%)
Apr 11, 2019 13.42 13.51 12.95 13.14 35,746 -0.32(-2.38%)
Apr 10, 2019 13.46 13.69 13.46 13.46 6,411 -0.04(-0.30%)
Apr 09, 2019 13.52 13.52 13.50 13.50 1,317 -0.06(-0.41%)
Apr 08, 2019 13.60 13.70 13.55 13.55 10,467 -0.15(-1.11%)
Apr 05, 2019 13.60 13.70 13.54 13.70 7,500 +0.12(+0.88%)
Apr 04, 2019 13.60 13.60 13.54 13.58 2,663 -0.01(-0.06%)
Apr 03, 2019 13.50 13.74 13.50 13.59 9,040 -0.02(-0.18%)
Apr 02, 2019 13.50 13.64 13.50 13.62 11,247 +0.06(+0.41%)
Apr 01, 2019 13.50 13.59 13.50 13.56 8,447 +0.03(+0.24%)
Mar 29, 2019 13.46 13.53 13.46 13.53 2,000 -0.01(-0.06%)
Mar 28, 2019 13.54 13.60 13.54 13.54 9,466 -0.04(-0.29%)
Mar 27, 2019 13.63 13.78 13.50 13.58 22,416 -0.18(-1.28%)
Mar 26, 2019 13.61 13.76 13.30 13.75 22,263 +0.32(+2.38%)
Mar 25, 2019 13.32 13.72 13.27 13.43 13,923 -0.25(-1.81%)
Mar 22, 2019 13.73 13.74 13.37 13.68 5,875 -0.07(-0.52%)
Mar 21, 2019 13.84 13.99 13.75 13.75 3,092 -0.14(-0.98%)
Mar 20, 2019 14.00 14.00 13.78 13.89 15,042 -0.21(-1.48%)
Mar 19, 2019 13.82 14.10 13.78 14.10 18,515 +0.24(+1.73%)
Mar 18, 2019 13.83 13.87 13.64 13.86 121,756 +0.01(+0.06%)
Mar 15, 2019 13.87 13.88 13.85 13.85 13,875 -0.04(-0.29%)
Mar 14, 2019 13.92 13.92 13.84 13.89 21,253 -0.02(-0.17%)
Mar 13, 2019 13.92 13.92 13.90 13.91 11,241 +0.02(+0.12%)
Mar 12, 2019 13.94 14.01 13.90 13.90 7,236 -0.06(-0.43%)
Mar 11, 2019 13.97 14.01 13.90 13.96 11,866 -0.04(-0.31%)
Mar 08, 2019 14.09 14.11 13.86 14.00 15,375 -0.09(-0.62%)
Mar 07, 2019 14.12 14.12 14.09 14.09 1,130 -0.04(-0.28%)
Mar 06, 2019 14.13 14.19 14.13 14.13 9,356 +0.00(+0.00%)
Mar 05, 2019 14.13 14.20 14.13 14.13 6,158 +0.00(+0.00%)
Mar 04, 2019 14.15 14.25 14.13 14.13 25,061 -0.09(-0.62%)
Mar 01, 2019 14.22 14.34 14.22 14.22 11,875 +0.02(+0.11%)
Feb 28, 2019 14.33 14.33 14.18 14.20 3,798 +0.02(+0.11%)
Feb 27, 2019 14.14 14.29 14.10 14.18 12,518 +0.04(+0.28%)
Feb 26, 2019 14.14 14.20 14.14 14.14 8,563 -0.05(-0.34%)
Feb 25, 2019 14.26 14.39 14.13 14.19 5,517 -0.11(-0.78%)
Feb 22, 2019 14.24 14.30 14.08 14.30 77,625 +0.18(+1.25%)
Feb 21, 2019 14.13 14.13 14.08 14.13 18,312 +0.05(+0.34%)
Feb 20, 2019 14.06 14.12 14.06 14.08 19,888 +0.01(+0.06%)
Feb 19, 2019 14.00 14.07 13.98 14.07 12,717 +0.10(+0.74%)
Feb 15, 2019 13.97 14.20 13.97 13.97 39,625 +0.01(+0.06%)
Feb 14, 2019 13.94 13.96 13.94 13.96 10,335 +0.04(+0.29%)
Feb 13, 2019 13.92 13.92 13.92 341 +0.00(+0.00%)
Feb 12, 2019 13.96 13.96 13.92 13.92 2,571 +0.04(+0.29%)
Feb 11, 2019 14.01 14.01 13.85 13.88 4,623 +0.05(+0.35%)
Feb 08, 2019 13.71 13.96 13.71 13.83 3,750 +0.01(+0.06%)
Feb 07, 2019 13.95 13.95 13.82 13.82 6,375 -0.03(-0.23%)
Feb 06, 2019 13.98 13.98 13.86 13.86 7,281 -0.10(-0.74%)
Feb 05, 2019 13.96 13.99 13.94 13.96 7,655 +0.00(+0.00%)
Feb 04, 2019 13.96 14.00 13.94 13.96 9,581 +0.00(+0.00%)
Feb 01, 2019 13.98 14.03 13.86 13.96 6,750 -0.04(-0.29%)
Jan 31, 2019 13.97 14.00 13.83 14.00 7,025 +0.12(+0.86%)
Jan 30, 2019 13.82 14.00 13.81 13.88 3,003 +0.08(+0.58%)
Jan 29, 2019 13.86 14.04 13.80 13.80 62,440 -0.16(-1.15%)
Jan 28, 2019 13.85 13.96 13.85 13.96 5,642 +0.02(+0.17%)
Jan 25, 2019 13.96 14.08 13.93 13.94 64,750 -0.11(-0.80%)
Jan 24, 2019 14.22 14.22 13.90 14.05 3,890 -0.26(-1.79%)
Jan 23, 2019 14.18 14.30 14.18 14.30 1,330 +0.18(+1.30%)
Jan 22, 2019 13.97 14.66 13.97 14.12 6,725 +0.04(+0.28%)
Jan 18, 2019 14.10 14.78 13.95 14.08 14,125 +0.02(+0.17%)
Jan 17, 2019 14.36 14.47 14.06 14.06 11,516 -0.41(-2.82%)
Jan 16, 2019 14.09 14.46 14.08 14.46 1,896 +0.42(+2.96%)
Jan 15, 2019 14.14 14.38 14.00 14.05 3,778 -0.09(-0.62%)
Jan 14, 2019 13.94 14.39 13.94 14.14 3,261 +0.08(+0.57%)
Jan 11, 2019 13.97 14.24 13.87 14.06 1,875 +0.04(+0.29%)
Jan 10, 2019 14.51 14.51 14.02 14.02 2,777 -0.10(-0.68%)
Jan 09, 2019 14.24 14.55 13.86 14.11 5,196 -0.11(-0.79%)
Jan 08, 2019 14.48 14.48 13.73 14.22 2,876 -0.06(-0.39%)
Jan 07, 2019 14.58 14.58 14.28 14.28 8,148 -0.31(-2.14%)
Jan 04, 2019 14.26 14.60 14.17 14.59 20,750 +0.42(+2.99%)
Jan 03, 2019 14.12 14.17 13.42 14.17 9,822 +0.03(+0.23%)
Jan 02, 2019 14.14 14.20 13.57 14.14 24,736 +0.05(+0.34%)
Dec 31, 2018 13.47 14.36 13.04 14.09 25,875 +0.74(+5.51%)
Dec 28, 2018 13.03 13.36 13.03 13.35 7,125 +0.27(+2.08%)
Dec 27, 2018 13.20 13.20 12.84 13.08 23,620 -0.21(-1.57%)
Dec 26, 2018 13.35 13.77 12.84 13.29 17,608 +0.01(+0.06%)
Dec 24, 2018 13.98 13.98 13.10 13.28 5,875 -0.73(-5.20%)
Dec 21, 2018 12.87 14.71 12.87 14.01 243,375 +1.25(+9.78%)
Dec 20, 2018 13.04 13.60 12.72 12.76 125,823 +0.04(+0.31%)
Dec 19, 2018 14.66 14.75 12.42 12.72 74,011 -1.81(-12.44%)
Dec 18, 2018 15.20 15.78 14.48 14.53 71,740 -0.61(-4.02%)
Dec 17, 2018 15.66 15.92 14.63 15.14 52,241 -0.74(-4.69%)
Dec 14, 2018 16.19 16.19 15.52 15.88 44,875 -0.22(-1.39%)
Dec 13, 2018 15.99 16.21 15.44 16.10 54,553 +0.23(+1.46%)
Dec 12, 2018 15.61 16.24 15.46 15.87 47,268 -0.21(-1.29%)
Dec 11, 2018 16.26 16.28 15.20 16.08 67,695 +0.03(+0.20%)
Dec 10, 2018 16.00 16.30 15.08 16.05 59,268 +0.05(+0.30%)
Dec 07, 2018 16.00 16.21 15.28 16.00 34,250 +0.00(+0.00%)
Dec 06, 2018 16.00 16.33 15.54 16.00 24,917 +0.00(+0.00%)
Dec 04, 2018 16.00 16.27 15.63 16.00 59,250 -0.07(-0.45%)
Dec 03, 2018 16.00 16.36 15.76 16.07 41,432 -0.13(-0.79%)
Nov 30, 2018 15.39 16.20 15.39 16.20 30,000 +0.10(+0.60%)
Nov 29, 2018 15.88 16.10 15.34 16.10 8,328 +0.18(+1.16%)
Nov 28, 2018 15.95 16.00 15.02 15.92 45,192 +0.02(+0.10%)
Nov 27, 2018 15.45 16.03 15.21 15.90 18,780 +0.49(+3.17%)
Nov 26, 2018 16.16 16.39 15.42 15.42 12,921 -0.74(-4.60%)
Nov 23, 2018 16.16 16.16 16.16 16.16 250 +0.16(+1.00%)
Nov 21, 2018 16.00 16.00 16.00 0 +0.36(+2.30%)
Nov 20, 2018 16.20 16.20 15.64 15.64 7,738 -0.72(-4.40%)
Nov 19, 2018 16.20 16.39 15.56 16.36 13,815 +0.12(+0.74%)
Nov 16, 2018 16.34 16.34 16.16 16.24 16,625 +0.04(+0.25%)
Nov 15, 2018 16.35 16.36 14.82 16.20 8,860 -0.21(-1.27%)
Nov 14, 2018 15.96 16.41 15.60 16.41 140,853 +0.51(+3.22%)
Nov 13, 2018 15.21 15.94 14.88 15.90 52,395 +0.54(+3.49%)
Nov 12, 2018 15.12 15.36 14.72 15.36 17,088 +0.22(+1.43%)
Nov 09, 2018 15.15 15.15 14.73 15.14 34,250 +0.08(+0.53%)
Nov 08, 2018 14.75 15.06 14.75 15.06 12,312 +0.50(+3.46%)
Nov 07, 2018 14.75 14.75 14.56 635 -0.19(-1.30%)
Nov 06, 2018 14.91 14.91 14.40 14.75 5,088 +0.23(+1.60%)
Nov 05, 2018 14.78 14.98 14.52 14.52 1,511 -0.26(-1.79%)
Nov 02, 2018 14.10 14.78 14.10 14.78 1,125 +0.78(+5.60%)
Nov 01, 2018 14.00 14.00 14.00 117 +0.00(+0.00%)
Oct 31, 2018 13.89 14.23 13.70 14.00 15,860 -0.15(-1.07%)
Oct 30, 2018 13.88 15.00 13.59 14.15 17,133 +0.34(+2.49%)
Oct 29, 2018 13.71 15.00 13.44 13.81 8,516 +0.10(+0.76%)
Oct 26, 2018 13.54 13.71 13.52 13.70 4,000 +0.10(+0.76%)
Oct 25, 2018 13.44 13.72 13.40 13.60 25,303 +0.24(+1.80%)
Oct 24, 2018 13.64 13.80 13.26 13.36 59,003 -0.30(-2.17%)
Oct 23, 2018 13.87 13.91 13.64 13.66 29,211 -0.26(-1.84%)
Oct 22, 2018 13.64 13.97 13.64 13.91 6,733 +0.27(+1.99%)
Oct 19, 2018 14.40 14.40 13.14 13.64 28,375 -0.76(-5.28%)
Oct 18, 2018 14.93 14.93 14.32 14.40 4,667 -0.46(-3.07%)
Oct 17, 2018 15.02 15.02 14.86 14.86 1,792 -0.10(-0.70%)
Oct 16, 2018 14.97 15.13 14.89 14.96 5,125 +0.12(+0.81%)
Oct 15, 2018 15.27 15.40 14.84 14.84 13,368 -0.45(-2.93%)
Oct 12, 2018 15.54 15.54 15.29 15.29 4,125 -0.20(-1.29%)
Oct 11, 2018 15.60 15.72 15.40 15.49 33,193 -0.11(-0.72%)
Oct 10, 2018 15.48 15.68 15.48 15.60 5,368 +0.10(+0.67%)
Oct 09, 2018 15.66 15.66 15.48 15.50 158,915 -0.21(-1.32%)
Oct 08, 2018 15.80 15.81 15.68 15.70 146,837 -0.10(-0.61%)
Oct 05, 2018 15.86 15.91 15.80 15.80 62,750 -0.06(-0.35%)
Oct 04, 2018 15.80 15.92 15.80 15.86 6,870 +0.06(+0.35%)
Oct 03, 2018 15.77 15.80 15.76 15.80 1,747 +0.01(+0.05%)
Oct 02, 2018 15.84 15.92 15.76 15.79 26,937 -0.05(-0.30%)
Oct 01, 2018 15.90 15.96 15.84 15.84 5,757 +0.00(+0.00%)
Sep 28, 2018 16.03 16.03 15.84 15.84 1,000 -0.11(-0.70%)
Sep 27, 2018 16.02 16.02 15.84 15.95 8,265 -0.05(-0.30%)
Sep 26, 2018 16.00 16.03 16.00 16.00 31,282 +0.00(+0.00%)
Sep 25, 2018 16.00 16.03 16.00 16.00 9,860 +0.00(+0.00%)
Sep 24, 2018 16.00 16.08 16.00 16.00 6,902 +0.00(+0.00%)
Sep 21, 2018 16.02 16.06 16.00 16.00 3,750 +0.00(+0.00%)
Sep 20, 2018 16.00 16.03 16.00 16.00 6,208 +0.00(+0.00%)
Sep 19, 2018 16.00 16.02 15.96 16.00 57,695 +0.02(+0.15%)
Sep 18, 2018 16.06 16.24 15.84 15.98 152,085 -0.02(-0.15%)
Sep 17, 2018 16.04 16.08 16.00 16.00 79,906 +0.00(+0.00%)
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.