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

Fvcbankcorp Inc (NQ: FVCB )

11.51 +0.10 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 29, 2023 11.73 13.35 11.73 12.81 202,927 +1.09(+9.30%)
Sep 28, 2023 11.76 12.00 11.39 11.72 22,874 +0.10(+0.86%)
Sep 27, 2023 11.65 11.98 11.55 11.62 80,016 +0.37(+3.29%)
Sep 26, 2023 11.35 11.50 11.25 11.25 18,218 -0.27(-2.34%)
Sep 25, 2023 11.22 11.57 11.41 11.52 54,891 +0.13(+1.14%)
Sep 22, 2023 11.47 11.80 11.30 11.39 20,755 +0.05(+0.44%)
Sep 21, 2023 11.36 11.51 11.17 11.34 34,484 -0.02(-0.18%)
Sep 20, 2023 11.64 11.72 11.30 11.36 21,418 -0.16(-1.39%)
Sep 19, 2023 11.66 11.73 11.24 11.52 33,416 -0.16(-1.37%)
Sep 18, 2023 11.92 12.01 11.57 11.68 22,183 -0.37(-3.07%)
Sep 15, 2023 11.77 12.14 11.76 12.05 60,216 +0.15(+1.26%)
Sep 14, 2023 12.00 12.19 11.89 11.90 16,667 -0.06(-0.50%)
Sep 13, 2023 11.84 12.07 11.84 11.96 9,874 +0.11(+0.93%)
Sep 12, 2023 11.77 11.94 11.77 11.85 10,365 +0.03(+0.25%)
Sep 11, 2023 12.26 12.26 11.81 11.82 16,832 -0.29(-2.39%)
Sep 08, 2023 11.98 12.23 11.98 12.11 12,904 +0.06(+0.50%)
Sep 07, 2023 11.68 12.27 11.68 12.05 86,865 +0.02(+0.17%)
Sep 06, 2023 12.45 12.46 12.00 12.03 19,891 -0.37(-2.98%)
Sep 05, 2023 12.26 12.48 12.19 12.40 20,109 +0.05(+0.40%)
Sep 01, 2023 12.25 12.40 12.25 12.35 12,728 +0.18(+1.48%)
Aug 31, 2023 12.15 12.29 12.15 12.17 16,049 +0.02(+0.16%)
Aug 30, 2023 12.26 12.38 12.01 12.15 17,466 -0.15(-1.22%)
Aug 29, 2023 12.01 12.50 11.94 12.30 25,750 +0.19(+1.57%)
Aug 28, 2023 12.13 12.19 11.58 12.11 12,455 +0.40(+3.42%)
Aug 25, 2023 11.79 11.87 11.67 11.71 5,596 -0.10(-0.85%)
Aug 24, 2023 11.61 11.93 11.32 11.81 29,718 +0.11(+0.94%)
Aug 23, 2023 11.37 11.75 11.37 11.70 13,901 +0.35(+3.08%)
Aug 22, 2023 11.80 11.89 11.35 11.35 9,490 -0.47(-3.98%)
Aug 21, 2023 11.34 12.18 11.33 11.82 50,748 +0.55(+4.88%)
Aug 18, 2023 12.06 12.14 11.17 11.27 57,282 -0.86(-7.09%)
Aug 17, 2023 12.21 12.30 12.13 12.13 12,875 -0.14(-1.14%)
Aug 16, 2023 12.50 12.51 12.27 12.27 8,689 -0.12(-0.97%)
Aug 15, 2023 12.75 12.81 12.39 12.39 9,098 -0.37(-2.90%)
Aug 14, 2023 13.20 13.20 12.71 12.76 8,143 -0.63(-4.74%)
Aug 11, 2023 13.40 13.65 13.28 13.39 32,434 -0.30(-2.23%)
Aug 10, 2023 13.80 13.96 13.44 13.70 35,462 -0.10(-0.72%)
Aug 09, 2023 13.74 13.92 13.37 13.80 36,455 -0.15(-1.08%)
Aug 08, 2023 13.69 13.95 13.25 13.95 19,668 +0.20(+1.45%)
Aug 07, 2023 13.65 13.88 13.37 13.75 19,598 +0.40(+3.00%)
Aug 04, 2023 14.17 14.17 13.33 13.35 30,596 -1.07(-7.42%)
Aug 03, 2023 13.36 14.42 13.08 14.42 31,177 +1.12(+8.42%)
Aug 02, 2023 12.73 13.51 12.65 13.30 16,194 +0.56(+4.40%)
Aug 01, 2023 12.95 13.07 12.22 12.74 20,963 -0.12(-0.93%)
Jul 31, 2023 12.69 13.19 12.48 12.86 17,213 +0.29(+2.31%)
Jul 28, 2023 12.65 12.65 12.26 12.57 12,132 +0.05(+0.40%)
Jul 27, 2023 12.45 12.67 12.23 12.52 17,878 +0.16(+1.29%)
Jul 26, 2023 12.22 12.94 11.39 12.36 18,336 +0.43(+3.60%)
Jul 25, 2023 12.21 12.21 11.74 11.93 6,360 -0.23(-1.89%)
Jul 24, 2023 11.21 12.16 10.83 12.16 11,255 +0.69(+6.02%)
Jul 21, 2023 11.76 12.34 11.47 11.47 22,681 +0.01(+0.09%)
Jul 20, 2023 12.59 12.59 11.41 11.46 31,291 -1.16(-9.19%)
Jul 19, 2023 11.32 12.62 10.82 12.62 16,032 +1.30(+11.48%)
Jul 18, 2023 10.28 11.47 10.28 11.32 22,334 +0.93(+8.95%)
Jul 17, 2023 10.57 10.79 10.11 10.39 25,924 -0.12(-1.14%)
Jul 14, 2023 10.65 10.68 10.36 10.51 16,999 -0.12(-1.13%)
Jul 13, 2023 10.56 10.69 10.46 10.63 13,688 +0.05(+0.47%)
Jul 12, 2023 10.46 11.01 10.33 10.58 23,650 +0.14(+1.34%)
Jul 11, 2023 10.47 10.79 10.27 10.44 10,713 -0.07(-0.67%)
Jul 10, 2023 10.55 10.75 10.19 10.51 13,752 -0.12(-1.13%)
Jul 07, 2023 10.31 10.66 10.31 10.63 59,119 +0.52(+5.14%)
Jul 06, 2023 10.50 10.50 10.11 10.11 35,028 -0.60(-5.60%)
Jul 05, 2023 10.81 10.85 10.57 10.71 17,638 -0.12(-1.11%)
Jul 03, 2023 10.76 10.94 10.39 10.83 23,723 +0.06(+0.56%)
Jun 30, 2023 10.37 10.87 10.37 10.77 21,320 +0.00(+0.00%)
Jun 29, 2023 10.63 10.80 10.50 10.77 32,851 +0.19(+1.80%)
Jun 28, 2023 10.74 10.81 10.40 10.58 20,804 -0.22(-2.04%)
Jun 27, 2023 10.92 10.95 10.51 10.80 33,126 -0.10(-0.92%)
Jun 26, 2023 10.48 10.94 10.48 10.90 46,094 +0.40(+3.81%)
Jun 23, 2023 10.27 10.74 10.21 10.50 208,081 +0.10(+0.96%)
Jun 22, 2023 10.26 10.51 10.15 10.40 23,424 -0.10(-0.95%)
Jun 21, 2023 10.61 10.63 10.25 10.50 36,975 -0.07(-0.66%)
Jun 20, 2023 10.76 10.94 10.50 10.57 46,250 -0.19(-1.77%)
Jun 16, 2023 10.71 10.89 10.50 10.76 53,159 +0.16(+1.51%)
Jun 15, 2023 10.47 10.82 10.39 10.60 36,280 +1.84(+21.00%)
May 08, 2023 8.970 8.970 8.660 8.760 25,356 -0.04(-0.45%)
May 05, 2023 9.140 9.260 8.750 8.800 40,000 -0.05(-0.56%)
May 04, 2023 9.020 9.250 8.680 8.850 29,805 -0.16(-1.78%)
May 03, 2023 8.890 9.410 8.890 9.010 28,435 -0.02(-0.17%)
May 02, 2023 9.580 9.580 8.880 9.025 33,752 -0.56(-5.89%)
May 01, 2023 9.610 9.715 9.398 9.590 17,515 -0.02(-0.21%)
Apr 28, 2023 9.680 9.760 9.310 9.610 18,990 -0.04(-0.41%)
Apr 27, 2023 9.380 9.800 9.200 9.650 58,828 +0.35(+3.76%)
Apr 26, 2023 9.360 9.370 9.170 9.300 40,385 -0.12(-1.27%)
Apr 25, 2023 9.630 9.630 9.360 9.420 20,748 -0.13(-1.36%)
Apr 24, 2023 9.520 9.840 9.366 9.550 22,535 -0.01(-0.10%)
Apr 21, 2023 9.670 10.15 9.560 9.560 33,110 -0.34(-3.43%)
Apr 20, 2023 10.00 10.03 9.770 9.900 20,835 -0.10(-1.00%)
Apr 19, 2023 9.860 10.11 9.770 10.00 24,231 +0.08(+0.81%)
Apr 18, 2023 10.21 10.21 9.860 9.920 30,265 -0.21(-2.07%)
Apr 17, 2023 9.770 10.20 9.630 10.13 33,867 +0.43(+4.43%)
Apr 14, 2023 10.13 10.13 9.670 9.700 26,626 -0.31(-3.10%)
Apr 13, 2023 9.980 10.07 9.810 10.01 29,803 -0.04(-0.35%)
Apr 12, 2023 10.28 10.28 9.990 10.04 24,397 -0.29(-2.85%)
Apr 11, 2023 10.35 10.50 10.27 10.34 29,646 +0.04(+0.39%)
Apr 10, 2023 10.35 10.43 10.17 10.30 117,591 -0.02(-0.19%)
Apr 06, 2023 10.22 10.39 10.11 10.32 65,227 +0.21(+2.08%)
Apr 05, 2023 10.11 10.43 10.00 10.11 67,976 -0.17(-1.65%)
Apr 04, 2023 10.96 10.96 10.07 10.28 77,741 -0.54(-4.99%)
Apr 03, 2023 10.57 10.97 10.52 10.82 27,955 +0.17(+1.60%)
Mar 31, 2023 10.86 10.86 10.50 10.65 38,924 -0.10(-0.93%)
Mar 30, 2023 11.33 11.33 10.40 10.75 49,023 -0.60(-5.29%)
Mar 29, 2023 11.71 11.84 11.31 11.35 18,327 -0.39(-3.32%)
Mar 28, 2023 11.57 11.78 11.30 11.74 36,204 +0.21(+1.82%)
Mar 27, 2023 11.70 11.75 11.48 11.53 26,651 -0.09(-0.77%)
Mar 24, 2023 11.59 11.63 11.35 11.62 39,134 +0.00(+0.00%)
Mar 23, 2023 11.99 12.24 11.58 11.62 19,472 -0.30(-2.52%)
Mar 22, 2023 12.20 12.20 11.83 11.92 54,809 -0.24(-1.97%)
Mar 21, 2023 11.29 12.44 11.29 12.16 141,282 +1.01(+9.06%)
Mar 20, 2023 11.27 11.39 11.07 11.15 45,341 -0.09(-0.80%)
Mar 17, 2023 11.76 11.99 11.21 11.24 77,907 -0.52(-4.42%)
Mar 16, 2023 11.31 11.79 11.01 11.76 280,463 +0.45(+3.98%)
Mar 15, 2023 11.11 11.60 10.95 11.31 46,813 +0.02(+0.18%)
Mar 14, 2023 11.44 11.83 11.02 11.29 76,215 +0.17(+1.53%)
Mar 13, 2023 12.08 12.08 10.05 11.12 130,848 -1.38(-11.04%)
Mar 10, 2023 13.19 13.19 12.20 12.50 210,345 -0.80(-6.02%)
Mar 09, 2023 13.65 13.65 13.10 13.30 87,150 -0.45(-3.27%)
Mar 08, 2023 13.43 13.80 13.43 13.75 52,564 +0.05(+0.36%)
Mar 07, 2023 13.71 13.87 13.48 13.70 81,006 +0.05(+0.37%)
Mar 06, 2023 13.50 13.75 13.37 13.65 92,231 +0.14(+1.04%)
Mar 03, 2023 13.39 13.55 13.38 13.51 31,746 +0.01(+0.07%)
Mar 02, 2023 13.45 13.52 13.36 13.50 32,122 -0.01(-0.07%)
Mar 01, 2023 13.55 13.55 13.45 13.51 61,570 -0.04(-0.30%)
Feb 28, 2023 13.58 13.68 13.54 13.55 35,715 -0.03(-0.22%)
Feb 27, 2023 13.51 13.60 13.49 13.58 35,008 +0.06(+0.44%)
Feb 24, 2023 13.52 13.68 13.44 13.52 55,957 -0.12(-0.88%)
Feb 23, 2023 13.75 13.75 13.51 13.64 23,701 -0.06(-0.44%)
Feb 22, 2023 13.50 13.75 13.45 13.70 194,926 +0.22(+1.63%)
Feb 21, 2023 13.50 13.54 13.43 13.48 73,757 -0.02(-0.15%)
Feb 17, 2023 13.55 13.71 13.43 13.50 31,495 +0.00(+0.00%)
Feb 16, 2023 13.63 13.68 13.44 13.50 341,869 -0.03(-0.22%)
Feb 15, 2023 13.64 13.64 13.48 13.53 73,331 -0.09(-0.66%)
Feb 14, 2023 13.73 13.99 13.54 13.62 210,076 -0.17(-1.23%)
Feb 13, 2023 14.01 14.05 13.77 13.79 23,747 -0.19(-1.36%)
Feb 10, 2023 14.21 14.21 13.87 13.98 19,769 -0.12(-0.85%)
Feb 09, 2023 14.34 14.35 13.84 14.10 60,514 -0.10(-0.70%)
Feb 08, 2023 14.15 14.34 14.14 14.20 193,781 -0.02(-0.14%)
Feb 07, 2023 14.13 14.27 14.00 14.22 105,326 +0.00(+0.00%)
Feb 06, 2023 13.94 14.29 13.94 14.22 47,983 +0.22(+1.57%)
Feb 03, 2023 13.97 14.07 13.90 14.00 106,785 +0.08(+0.57%)
Feb 02, 2023 13.70 13.99 13.52 13.92 90,346 +0.28(+2.05%)
Feb 01, 2023 14.16 14.28 13.47 13.64 63,186 -0.06(-0.47%)
Jan 31, 2023 13.65 13.84 13.65 13.70 41,961 -0.02(-0.12%)
Jan 30, 2023 13.66 13.83 13.63 13.72 19,048 +0.06(+0.41%)
Jan 27, 2023 14.40 14.40 13.51 13.66 101,145 -0.83(-5.74%)
Jan 26, 2023 14.80 14.82 14.40 14.50 17,068 -0.50(-3.36%)
Jan 25, 2023 14.97 15.04 14.73 15.00 215,020 +0.06(+0.43%)
Jan 24, 2023 14.82 14.98 14.70 14.94 12,566 -0.02(-0.11%)
Jan 23, 2023 14.94 14.96 14.81 14.95 17,425 +0.15(+1.03%)
Jan 20, 2023 14.95 15.07 14.60 14.80 39,937 -0.06(-0.43%)
Jan 19, 2023 14.92 15.09 14.80 14.86 26,153 -0.06(-0.43%)
Jan 18, 2023 15.44 15.44 14.93 14.93 5,948 -0.27(-1.79%)
Jan 17, 2023 15.29 15.31 15.20 15.20 9,840 -0.02(-0.11%)
Jan 13, 2023 15.50 15.62 15.14 15.22 25,037 -0.29(-1.86%)
Jan 12, 2023 15.40 15.59 15.40 15.50 11,550 +0.34(+2.22%)
Jan 11, 2023 15.22 15.28 15.04 15.17 9,465 -0.02(-0.11%)
Jan 10, 2023 15.21 15.27 15.06 15.18 5,501 -0.05(-0.32%)
Jan 09, 2023 15.26 15.36 15.22 15.23 12,062 -0.02(-0.10%)
Jan 06, 2023 15.33 15.36 15.17 15.25 23,116 +0.10(+0.69%)
Jan 05, 2023 15.21 15.47 14.90 15.14 11,985 -0.06(-0.42%)
Jan 04, 2023 15.17 15.44 15.08 15.21 9,235 +0.05(+0.32%)
Jan 03, 2023 15.22 15.38 14.89 15.16 20,293 -0.10(-0.63%)
Dec 30, 2022 15.24 15.32 14.98 15.26 11,572 +0.14(+0.90%)
Dec 29, 2022 15.14 15.36 15.12 15.12 17,638 +0.10(+0.69%)
Dec 28, 2022 15.08 15.38 14.98 15.02 72,551 -0.06(-0.42%)
Dec 27, 2022 15.04 15.17 14.95 15.08 21,413 -0.01(-0.05%)
Dec 23, 2022 15.10 15.13 14.88 15.09 15,807 +0.06(+0.37%)
Dec 22, 2022 15.11 15.13 14.92 15.03 15,616 -0.11(-0.74%)
Dec 21, 2022 15.13 15.15 14.90 15.14 19,203 +0.13(+0.85%)
Dec 20, 2022 15.19 15.19 15.02 15.02 13,583 -0.13(-0.85%)
Dec 19, 2022 15.20 15.20 14.94 15.14 19,968 -0.14(-0.94%)
Dec 16, 2022 15.20 15.39 14.97 15.29 170,183 +0.00(+0.00%)
Dec 15, 2022 15.20 15.39 15.20 15.29 19,572 -0.07(-0.47%)
Dec 14, 2022 15.54 15.54 15.29 15.36 42,111 -0.22(-1.44%)
Dec 13, 2022 15.62 15.62 15.33 15.58 63,033 +0.12(+0.78%)
Dec 12, 2022 15.52 15.56 15.40 15.46 19,215 +0.05(+0.31%)
Dec 09, 2022 15.48 15.54 15.42 15.42 17,890 -0.14(-0.93%)
Dec 08, 2022 15.68 15.68 15.56 15.56 21,213 -0.03(-0.21%)
Dec 07, 2022 15.82 15.82 15.46 15.59 25,098 -0.17(-1.07%)
Dec 06, 2022 15.71 15.87 15.49 15.76 45,786 +0.00(+0.00%)
Dec 05, 2022 15.75 15.82 15.68 15.76 32,617 -0.08(-0.51%)
Dec 02, 2022 15.83 15.88 15.77 15.84 18,433 +0.00(+0.00%)
Dec 01, 2022 15.88 15.88 15.74 15.84 12,075 +0.02(+0.15%)
Nov 30, 2022 15.90 15.94 15.53 15.82 41,803 +0.02(+0.10%)
Nov 29, 2022 15.93 15.94 15.77 15.80 14,770 -0.12(-0.75%)
Nov 28, 2022 15.89 16.03 15.76 15.92 15,713 -0.02(-0.15%)
Nov 25, 2022 15.91 16.07 15.91 15.94 8,206 +0.06(+0.35%)
Nov 23, 2022 15.78 15.95 15.76 15.89 36,925 +0.10(+0.66%)
Nov 22, 2022 15.74 15.80 15.70 15.78 19,832 +0.02(+0.10%)
Nov 21, 2022 15.77 15.86 14.96 15.77 12,480 -0.13(-0.81%)
Nov 18, 2022 16.08 16.08 15.68 15.90 23,527 -0.08(-0.50%)
Nov 17, 2022 15.96 16.00 15.86 15.98 16,635 -0.01(-0.05%)
Nov 16, 2022 16.08 16.08 15.69 15.98 18,886 -0.02(-0.10%)
Nov 15, 2022 16.08 16.08 15.87 16.00 14,211 -0.09(-0.55%)
Nov 14, 2022 16.15 16.20 15.93 16.09 21,960 -0.08(-0.49%)
Nov 11, 2022 16.38 16.38 16.09 16.17 11,740 -0.17(-1.03%)
Nov 10, 2022 16.22 16.53 16.06 16.34 50,158 +0.27(+1.69%)
Nov 09, 2022 16.30 16.43 15.92 16.06 20,105 -0.05(-0.30%)
Nov 08, 2022 16.21 16.28 15.99 16.11 18,138 -0.06(-0.40%)
Nov 07, 2022 16.24 16.34 16.02 16.18 23,890 -0.10(-0.59%)
Nov 04, 2022 16.14 16.32 16.01 16.27 22,593 +0.12(+0.74%)
Nov 03, 2022 15.97 16.22 15.97 16.15 6,508 +0.14(+0.87%)
Nov 02, 2022 16.34 16.40 15.93 16.01 54,050 -0.12(-0.77%)
Nov 01, 2022 16.32 16.34 16.05 16.14 17,312 -0.12(-0.74%)
Oct 31, 2022 16.30 16.34 16.14 16.26 19,581 +0.01(+0.05%)
Oct 28, 2022 16.31 16.35 16.07 16.25 34,607 -0.06(-0.34%)
Oct 27, 2022 16.35 16.43 16.03 16.30 51,150 +0.10(+0.64%)
Oct 26, 2022 16.46 16.74 16.20 16.20 45,830 -0.28(-1.70%)
Oct 25, 2022 16.06 16.65 15.86 16.48 55,742 +0.48(+3.00%)
Oct 24, 2022 16.08 16.10 15.86 16.00 10,147 +0.00(+0.00%)
Oct 21, 2022 15.91 16.18 15.75 16.00 32,855 +0.25(+1.57%)
Oct 20, 2022 16.18 16.18 15.58 15.75 21,232 -0.32(-1.99%)
Oct 19, 2022 16.12 16.23 16.01 16.07 16,932 -0.06(-0.40%)
Oct 18, 2022 15.85 16.19 15.78 16.14 95,975 +0.35(+2.23%)
Oct 17, 2022 15.74 15.90 15.54 15.78 34,120 +0.02(+0.15%)
Oct 14, 2022 15.85 16.00 15.56 15.76 30,058 +0.02(+0.10%)
Oct 13, 2022 15.21 15.80 15.21 15.74 19,245 +0.45(+2.93%)
Oct 12, 2022 15.40 15.42 15.26 15.30 8,275 -0.05(-0.31%)
Oct 11, 2022 15.53 15.53 15.27 15.34 24,342 -0.13(-0.83%)
Oct 10, 2022 15.45 15.52 15.21 15.47 56,068 +0.14(+0.94%)
Oct 07, 2022 15.38 15.42 15.20 15.33 7,940 -0.05(-0.31%)
Oct 06, 2022 15.50 15.50 15.34 15.38 13,751 -0.09(-0.57%)
Oct 05, 2022 15.39 15.51 15.24 15.46 13,831 +0.03(+0.21%)
Oct 04, 2022 15.34 15.51 15.28 15.43 21,966 +0.15(+0.99%)
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.