FVCBankcorp Inc (FVCB) Historical Stock Data
12.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FVCB is down -0.51% a day on average. There have been 18 days where FVCBankcorp Inc closed green and 12 days where FVCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 12.92 | 12.57 | ↓$0.35 (-2.71%) | 12.12 | 12.92 | 22.41K |
| 2024-12-30 | 12.13 | 12.66 | ↑$0.53 (4.37%) | 12.00 | 13.10 | 12.75K |
| 2024-12-27 | 12.56 | 12.10 | ↓$0.46 (-3.66%) | 11.91 | 12.85 | 20.76K |
| 2024-12-26 | 12.20 | 12.72 | ↑$0.52 (4.26%) | 12.00 | 12.73 | 12.58K |
| 2024-12-24 | 12.12 | 12.35 | ↑$0.23 (1.90%) | 12.12 | 12.45 | 14.44K |
| 2024-12-23 | 12.80 | 12.12 | ↓$0.68 (-5.31%) | 11.85 | 12.80 | 11.68K |
| 2024-12-20 | 12.66 | 12.80 | ↑$0.14 (1.11%) | 12.66 | 13.30 | 121.31K |
| 2024-12-19 | 12.67 | 12.80 | ↑$0.13 (1.03%) | 12.67 | 13.30 | 18.85K |
| 2024-12-18 | 13.84 | 12.45 | ↓$1.39 (-10.04%) | 12.32 | 14.15 | 26.42K |
| 2024-12-17 | 13.61 | 13.65 | ↑$0.04 (0.29%) | 13.56 | 13.89 | 15.07K |
| 2024-12-16 | 13.51 | 13.73 | ↑$0.22 (1.63%) | 13.41 | 13.79 | 8.63K |
| 2024-12-13 | 13.52 | 13.68 | ↑$0.16 (1.18%) | 13.42 | 13.68 | 4.87K |
| 2024-12-12 | 13.83 | 13.65 | ↓$0.18 (-1.30%) | 13.65 | 13.85 | 7.51K |
| 2024-12-11 | 14.00 | 14.00 | ↑$0.00 (0.00%) | 13.86 | 14.36 | 19.83K |
| 2024-12-10 | 14.26 | 13.99 | ↓$0.27 (-1.89%) | 13.92 | 14.38 | 21.99K |
| 2024-12-09 | 14.08 | 13.97 | ↓$0.11 (-0.78%) | 13.85 | 14.20 | 10.68K |
| 2024-12-06 | 13.88 | 13.90 | ↑$0.02 (0.14%) | 13.76 | 13.90 | 6.83K |
| 2024-12-05 | 14.46 | 13.81 | ↓$0.65 (-4.50%) | 13.54 | 14.46 | 10.02K |
| 2024-12-04 | 13.96 | 13.99 | ↑$0.03 (0.21%) | 13.64 | 13.99 | 19.72K |
| 2024-12-03 | 14.10 | 13.80 | ↓$0.30 (-2.13%) | 13.77 | 14.18 | 10.69K |
| 2024-12-02 | 14.31 | 13.99 | ↓$0.32 (-2.24%) | 13.99 | 14.34 | 26.92K |
| 2024-11-29 | 13.98 | 14.38 | ↑$0.40 (2.86%) | 13.98 | 14.46 | 10.11K |
| 2024-11-27 | 13.84 | 13.93 | ↑$0.09 (0.65%) | 13.77 | 14.09 | 10.03K |
| 2024-11-26 | 13.98 | 13.64 | ↓$0.34 (-2.43%) | 13.60 | 14.15 | 18.20K |
| 2024-11-25 | 13.90 | 13.90 | ↑$0.00 (0.00%) | 13.75 | 14.50 | 28.67K |
| 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 |
Create an account or log in to view more rows.
$FVCB market starting to dump
$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