FVCBankcorp Inc (FVCB) Historical Stock Data
13.79 ↓0.03 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FVCB is down -0.27% a day on average. There have been 15 days where FVCBankcorp Inc closed green and 15 days where FVCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 13.69 | 13.79 | ↑$0.10 (0.73%) | 13.69 | 13.90 | 16.81K |
| 2024-11-21 | 13.39 | 13.82 | ↑$0.43 (3.21%) | 13.25 | 13.86 | 15.23K |
| 2024-11-20 | 13.12 | 13.26 | ↑$0.14 (1.03%) | 12.95 | 13.33 | 14.23K |
| 2024-11-19 | 13.10 | 13.19 | ↑$0.09 (0.69%) | 12.88 | 13.22 | 16.32K |
| 2024-11-18 | 13.67 | 13.18 | ↓$0.49 (-3.58%) | 13.18 | 13.84 | 33.81K |
| 2024-11-15 | 13.66 | 13.76 | ↑$0.10 (0.73%) | 13.32 | 13.76 | 15.74K |
| 2024-11-14 | 13.65 | 13.52 | ↓$0.13 (-0.95%) | 13.46 | 13.75 | 34.82K |
| 2024-11-13 | 13.89 | 13.57 | ↓$0.32 (-2.30%) | 13.50 | 13.89 | 19.20K |
| 2024-11-12 | 13.90 | 13.76 | ↓$0.14 (-1.01%) | 13.43 | 13.90 | 36.64K |
| 2024-11-11 | 13.90 | 13.82 | ↓$0.08 (-0.58%) | 13.72 | 13.90 | 35.03K |
| 2024-11-08 | 13.78 | 13.89 | ↑$0.11 (0.80%) | 13.72 | 13.91 | 15.73K |
| 2024-11-07 | 13.94 | 13.63 | ↓$0.31 (-2.22%) | 13.48 | 14.44 | 32.70K |
| 2024-11-06 | 14.00 | 14.00 | ↑$0.00 (0.00%) | 13.79 | 14.42 | 88.82K |
| 2024-11-05 | 12.87 | 13.00 | ↑$0.13 (1.01%) | 12.75 | 13.00 | 13.90K |
| 2024-11-04 | 12.97 | 12.90 | ↓$0.07 (-0.54%) | 12.80 | 12.97 | 7.87K |
| 2024-11-01 | 13.09 | 12.94 | ↓$0.15 (-1.15%) | 12.79 | 13.11 | 19.42K |
| 2024-10-31 | 13.12 | 13.03 | ↓$0.09 (-0.69%) | 13.00 | 13.15 | 10.04K |
| 2024-10-30 | 13.26 | 13.00 | ↓$0.26 (-1.96%) | 13.00 | 13.37 | 16.85K |
| 2024-10-29 | 13.26 | 13.37 | ↑$0.11 (0.83%) | 13.22 | 13.56 | 13.31K |
| 2024-10-28 | 12.95 | 13.37 | ↑$0.42 (3.24%) | 12.81 | 13.42 | 10.94K |
| 2024-10-25 | 12.97 | 12.76 | ↓$0.21 (-1.62%) | 12.75 | 13.24 | 25.32K |
| 2024-10-24 | 13.51 | 13.03 | ↓$0.48 (-3.55%) | 12.86 | 13.51 | 14.47K |
| 2024-10-23 | 12.94 | 13.38 | ↑$0.44 (3.40%) | 12.90 | 13.38 | 18.70K |
| 2024-10-22 | 12.88 | 12.94 | ↑$0.06 (0.47%) | 12.84 | 13.05 | 23.27K |
| 2024-10-21 | 13.60 | 12.66 | ↓$0.94 (-6.91%) | 12.66 | 13.62 | 27.27K |
| 2024-10-18 | 13.64 | 13.55 | ↓$0.09 (-0.66%) | 13.21 | 13.82 | 27.94K |
| 2024-10-17 | 13.59 | 13.57 | ↓$0.02 (-0.15%) | 13.54 | 13.68 | 21.09K |
| 2024-10-16 | 13.50 | 13.52 | ↑$0.02 (0.15%) | 13.30 | 13.69 | 29.11K |
| 2024-10-15 | 13.10 | 13.31 | ↑$0.22 (1.64%) | 13.06 | 13.93 | 39.84K |
| 2024-10-14 | 12.75 | 13.00 | ↑$0.25 (1.96%) | 12.72 | 13.11 | 9.62K |
Create an account or log in to view more rows.
$FVCB Bears go home!
$FVCB Be patient !!
$FVCB Mindset is key
$FVCB BUY BUY BUY
$FVCB Who else bought the dip on Friday?
$FVCB Buying more on Monday lets go
$FVCB Buy Buy Buy
$FVCB nice gap
$FVCB Love this stock.
Light taps
$FVCB let's gooooooo