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 (%)
Dec 31, 2020 11.76 11.76 11.76 7,063 +0.03(+0.27%)
Dec 30, 2020 11.80 11.92 11.72 11.73 7,063 +0.09(+0.76%)
Dec 29, 2020 11.60 11.74 11.60 11.64 6,378 +0.04(+0.34%)
Dec 28, 2020 11.77 11.92 11.60 11.60 15,780 -0.16(-1.36%)
Dec 24, 2020 11.78 11.88 11.64 11.76 8,125 +0.00(+0.00%)
Dec 23, 2020 11.78 11.78 11.60 11.76 12,782 +0.08(+0.68%)
Dec 22, 2020 11.70 11.86 11.24 11.68 9,895 -0.26(-2.21%)
Dec 21, 2020 11.92 11.99 10.94 11.94 8,531 -0.14(-1.13%)
Dec 18, 2020 10.80 12.80 10.80 12.08 131,625 +0.95(+8.55%)
Dec 17, 2020 10.92 11.13 10.86 11.13 8,102 +0.29(+2.66%)
Dec 16, 2020 10.75 10.96 10.75 10.84 17,176 +0.18(+1.73%)
Dec 15, 2020 10.62 10.92 10.41 10.66 16,345 +0.12(+1.14%)
Dec 14, 2020 10.61 10.76 10.50 10.54 20,106 -0.10(-0.94%)
Dec 11, 2020 10.78 10.78 10.54 10.64 23,250 -0.18(-1.66%)
Dec 10, 2020 10.86 10.86 10.57 10.82 8,193 -0.06(-0.59%)
Dec 09, 2020 10.84 10.95 10.64 10.88 22,737 +0.04(+0.37%)
Dec 08, 2020 10.64 10.87 10.49 10.84 16,061 +0.18(+1.73%)
Dec 07, 2020 10.80 10.80 10.61 10.66 11,621 -0.22(-2.06%)
Dec 04, 2020 10.48 10.88 10.40 10.88 32,375 +0.42(+4.06%)
Dec 03, 2020 10.36 10.55 10.36 10.46 12,938 -0.02(-0.23%)
Dec 02, 2020 10.48 10.79 10.48 10.48 11,380 -0.23(-2.17%)
Dec 01, 2020 10.55 10.78 10.40 10.71 18,686 +0.31(+3.00%)
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%)
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.