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 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 +0.02(+0.19%)
Jun 14, 2023 10.62 10.87 10.42 10.58 55,595 -0.04(-0.38%)
Jun 13, 2023 10.30 10.75 10.29 10.62 35,990 +0.34(+3.31%)
Jun 12, 2023 10.46 10.64 10.27 10.28 26,538 -0.16(-1.53%)
Jun 09, 2023 10.46 10.67 10.13 10.44 50,955 -0.01(-0.10%)
Jun 08, 2023 10.65 10.78 10.27 10.45 27,807 -0.20(-1.88%)
Jun 07, 2023 10.52 10.76 10.32 10.65 49,116 +0.18(+1.72%)
Jun 06, 2023 10.84 10.98 10.32 10.47 49,454 -0.23(-2.15%)
Jun 05, 2023 10.61 10.97 10.36 10.70 39,810 +0.07(+0.66%)
Jun 02, 2023 10.17 10.63 10.17 10.63 24,228 +0.46(+4.52%)
Jun 01, 2023 10.22 10.85 10.02 10.17 39,938 -0.05(-0.49%)
May 31, 2023 10.32 10.48 10.11 10.22 26,298 +0.00(+0.00%)
May 30, 2023 10.39 10.43 10.12 10.22 9,351 -0.16(-1.54%)
May 26, 2023 10.14 10.54 10.07 10.38 14,619 +0.23(+2.27%)
May 25, 2023 10.61 11.02 10.06 10.15 18,537 -0.48(-4.52%)
May 24, 2023 10.44 10.91 10.43 10.63 28,698 +0.10(+0.95%)
May 23, 2023 10.18 10.71 10.00 10.53 28,791 +0.34(+3.34%)
May 22, 2023 9.580 10.36 9.230 10.19 27,497 +0.76(+8.06%)
May 19, 2023 9.570 9.735 9.340 9.430 19,525 +0.03(+0.32%)
May 18, 2023 9.365 9.525 9.250 9.400 20,229 -0.03(-0.32%)
May 17, 2023 8.940 9.930 8.740 9.430 37,977 +0.39(+4.31%)
May 16, 2023 8.970 9.300 8.845 9.040 11,462 +0.04(+0.44%)
May 15, 2023 8.490 9.220 8.490 9.000 42,418 +0.47(+5.57%)
May 12, 2023 8.500 8.610 8.380 8.525 23,150 +0.04(+0.41%)
May 11, 2023 8.750 9.110 8.300 8.490 54,241 -0.27(-3.08%)
May 10, 2023 8.800 8.910 8.310 8.760 62,879 +0.01(+0.11%)
May 09, 2023 8.780 8.850 8.610 8.750 20,314 -0.01(-0.11%)
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%)
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.