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

Fvcbankcorp Inc (NQ: FVCB )

11.91 +0.07 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2020 8.392 8.592 8.392 8.592 5,242 +0.16(+1.90%)
Aug 31, 2020 8.448 8.592 8.432 8.432 13,362 -0.08(-0.94%)
Aug 28, 2020 8.560 8.960 8.288 8.512 15,000 -0.16(-1.85%)
Aug 27, 2020 8.600 8.890 8.520 8.672 15,490 +0.12(+1.40%)
Aug 26, 2020 8.680 8.792 8.512 8.552 5,878 +0.06(+0.66%)
Aug 25, 2020 8.608 8.608 8.496 8.496 3,347 +0.00(+0.00%)
Aug 24, 2020 8.600 8.600 8.496 8.496 3,890 +0.00(+0.00%)
Aug 21, 2020 8.632 9.058 8.400 8.496 13,125 -0.22(-2.48%)
Aug 20, 2020 8.624 8.800 8.600 8.712 4,538 -0.02(-0.18%)
Aug 19, 2020 8.916 8.916 8.640 8.728 6,267 +0.17(+1.96%)
Aug 18, 2020 8.688 8.800 8.488 8.560 3,483 -0.06(-0.65%)
Aug 17, 2020 9.080 9.080 8.575 8.616 4,611 -0.09(-1.01%)
Aug 14, 2020 8.480 8.720 8.480 8.704 4,500 +0.14(+1.59%)
Aug 13, 2020 8.464 8.800 8.248 8.568 4,777 -0.02(-0.19%)
Aug 12, 2020 8.416 8.584 8.416 8.584 4,685 +0.29(+3.47%)
Aug 11, 2020 8.248 8.800 8.248 8.296 7,612 +0.18(+2.17%)
Aug 10, 2020 8.176 8.176 7.960 8.120 13,260 -0.01(-0.10%)
Aug 07, 2020 7.904 8.216 7.904 8.128 10,500 +0.21(+2.63%)
Aug 06, 2020 8.000 8.200 7.920 7.920 112,620 -0.10(-1.30%)
Aug 05, 2020 7.976 8.040 7.976 8.024 6,486 +0.13(+1.62%)
Aug 04, 2020 7.880 8.056 7.880 7.896 13,987 -0.06(-0.70%)
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.