Skip to main content

Fvcbankcorp Inc (NQ: FVCB )

12.18 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.