Skip to main content

Fvcbankcorp Inc (NQ: FVCB )

10.30 +0.12 (+1.13%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 10.26 10.57 10.02 10.19 26,608 -0.08(-0.78%)
Jun 18, 2024 10.70 10.90 10.27 10.27 25,840 -0.18(-1.72%)
Jun 17, 2024 10.38 10.70 10.12 10.45 14,349 +0.24(+2.35%)
Jun 14, 2024 10.17 10.30 10.17 10.21 16,687 -0.09(-0.87%)
Jun 13, 2024 10.63 10.63 10.30 10.30 20,964 -0.37(-3.47%)
Jun 12, 2024 10.78 10.91 10.64 10.67 22,354 +0.18(+1.72%)
Jun 11, 2024 10.56 10.63 10.24 10.49 16,198 -0.15(-1.41%)
Jun 10, 2024 10.92 11.00 10.62 10.64 24,768 -0.30(-2.74%)
Jun 07, 2024 11.01 11.23 10.84 10.94 11,334 -0.06(-0.55%)
Jun 06, 2024 11.16 11.19 10.80 11.00 23,355 -0.20(-1.79%)
Jun 05, 2024 11.19 11.33 11.04 11.20 12,041 +0.10(+0.90%)
Jun 04, 2024 10.86 11.20 10.86 11.10 21,281 +0.10(+0.91%)
Jun 03, 2024 11.19 11.30 10.87 11.00 11,304 +0.00(+0.00%)
May 31, 2024 11.15 11.47 10.86 11.00 40,551 -0.03(-0.27%)
May 30, 2024 10.91 11.82 10.91 11.03 172,419 +0.10(+0.91%)
May 29, 2024 10.96 11.30 10.75 10.93 33,340 -0.23(-2.06%)
May 28, 2024 11.30 11.30 10.92 11.16 15,028 -0.12(-1.06%)
May 24, 2024 11.28 11.31 11.23 11.28 10,252 +0.10(+0.89%)
May 23, 2024 11.41 11.41 11.12 11.18 19,619 +0.00(+0.00%)
May 22, 2024 11.50 11.79 11.12 11.18 32,073 -0.55(-4.69%)
May 21, 2024 11.80 11.82 11.49 11.73 3,199 -0.11(-0.93%)
May 20, 2024 11.36 11.90 11.36 11.84 10,387 +0.04(+0.34%)
May 17, 2024 11.57 11.84 11.57 11.80 10,202 +0.45(+3.96%)
May 16, 2024 11.37 11.48 11.35 11.35 10,945 +0.11(+0.98%)
May 15, 2024 11.35 11.57 11.15 11.24 11,538 +0.08(+0.72%)
May 14, 2024 11.32 11.32 11.08 11.16 7,392 +0.06(+0.54%)
May 13, 2024 11.59 11.59 11.10 11.10 5,554 -0.37(-3.23%)
May 10, 2024 11.18 11.47 11.15 11.47 8,167 +0.35(+3.15%)
May 09, 2024 11.43 11.50 10.91 11.12 42,670 -0.42(-3.64%)
May 08, 2024 11.48 11.54 11.48 11.54 6,654 -0.02(-0.17%)
May 07, 2024 12.06 12.20 11.56 11.56 23,095 -0.45(-3.75%)
May 06, 2024 11.88 12.06 11.88 12.01 8,452 +0.10(+0.84%)
May 03, 2024 12.05 12.05 11.63 11.91 11,628 +0.07(+0.59%)
May 02, 2024 11.42 11.93 11.42 11.84 16,144 +0.53(+4.69%)
May 01, 2024 11.73 11.79 11.31 11.31 13,832 -0.20(-1.74%)
Apr 30, 2024 11.39 11.64 11.39 11.51 15,665 +0.10(+0.88%)
Apr 29, 2024 11.69 11.69 11.41 11.41 5,606 +0.12(+1.06%)
Apr 26, 2024 11.11 11.38 10.67 11.29 9,004 +0.12(+1.07%)
Apr 25, 2024 11.20 11.53 11.03 11.17 21,012 -0.04(-0.36%)
Apr 24, 2024 11.25 11.67 11.10 11.21 24,846 -0.29(-2.52%)
Apr 23, 2024 11.13 11.68 10.92 11.50 6,018 +0.37(+3.32%)
Apr 22, 2024 10.49 11.13 10.36 11.13 7,844 +0.50(+4.70%)
Apr 19, 2024 10.32 10.85 10.32 10.63 22,071 +0.03(+0.28%)
Apr 18, 2024 11.26 11.26 10.20 10.60 17,274 +0.15(+1.44%)
Apr 17, 2024 10.45 10.80 10.38 10.45 8,199 +0.06(+0.58%)
Apr 16, 2024 10.93 10.93 10.39 10.39 4,078 -0.30(-2.81%)
Apr 15, 2024 10.12 10.78 9.989 10.69 39,127 +0.48(+4.70%)
Apr 12, 2024 10.04 10.30 10.01 10.21 11,484 +0.07(+0.69%)
Apr 11, 2024 10.51 10.52 9.780 10.14 19,206 -0.32(-3.06%)
Apr 10, 2024 11.44 11.57 10.42 10.46 15,610 -1.33(-11.28%)
Apr 09, 2024 12.17 12.38 11.68 11.79 10,290 -0.28(-2.32%)
Apr 08, 2024 12.10 12.35 12.07 12.07 11,531 +0.16(+1.34%)
Apr 05, 2024 11.92 12.15 11.91 11.91 7,801 -0.21(-1.73%)
Apr 04, 2024 11.70 12.29 11.70 12.12 19,751 +0.57(+4.94%)
Apr 03, 2024 11.95 12.20 11.55 11.55 17,924 -0.34(-2.86%)
Apr 02, 2024 11.80 12.06 11.80 11.89 62,129 -0.12(-1.04%)
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.