Get the Stockscreener App
14.31
0.14%
-0.02
After Hours:
14.31
Fvcbankcorp Inc Stock (FVCB) Price History
The historical daily chart and data for Fvcbankcorp Inc stock (FVCB), show that the latest closing stock price as of January 16, 2026, is $14.31.
- Fvcbankcorp Inc all-time high stock price is $17.52, occurred on April 21, 2022.
- The lowest Fvcbankcorp Inc stock price recorded was $4.5602 on May 06, 2015. Since then, Fvcbankcorp Inc's stock price has risen over 213.80% to $14.31 now.
- The 52-week high stock price for FVCB is $14.50, representing a 1.33% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for FVCB is $9.49, indicating a -33.68% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Fvcbankcorp Inc (FVCB) stock in the beginning of 2025 was $15.88. The stock closed the year at $15.26, a loss of over -3.93% for the year.
The table below shows more information about FVCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 16, 2026 | $14.50 | $14.27 | $0.23 | 31,153.0 | -0.14% |
| Jan 15, 2026 | $14.46 | $14.05 | $0.41 | 23,163.0 | +1.78% |
| Jan 14, 2026 | $14.09 | $13.97 | $0.12 | 19,369.0 | +0.21% |
| Jan 13, 2026 | $14.13 | $13.91 | $0.22 | 22,789.0 | +0.57% |
| Jan 12, 2026 | $14.31 | $13.87 | $0.44 | 61,852.0 | -0.71% |
| Jan 09, 2026 | $14.22 | $13.94 | $0.28 | 23,901.0 | +0.64% |
| Jan 08, 2026 | $14.12 | $13.60 | $0.52 | 35,322.0 | +2.57% |
| Jan 07, 2026 | $14.00 | $13.38 | $0.625 | 29,720.0 | +0.29% |
| Jan 06, 2026 | $13.85 | $13.57 | $0.28 | 33,961.0 | -1.74% |
| Jan 05, 2026 | $14.24 | $13.82 | $0.42 | 68,933.0 | -0.93% |
| Jan 02, 2026 | $14.12 | $13.75 | $0.375 | 23,986.0 | +0.36% |
| Dec 31, 2025 | $14.00 | $13.85 | $0.15 | 20,318.0 | +0.22% |
| Dec 30, 2025 | $14.17 | $13.88 | $0.29 | 62,935.0 | -0.43% |
| Dec 29, 2025 | $14.05 | $13.90 | $0.15 | 15,773.0 | +0.29% |
| Dec 26, 2025 | $14.02 | $13.82 | $0.20 | 10,514.0 | +1.02% |
| Dec 24, 2025 | $13.92 | $13.69 | $0.23 | 11,903.0 | +0.15% |
| Dec 23, 2025 | $13.88 | $13.65 | $0.23 | 20,846.0 | -0.79% |
| Dec 22, 2025 | $14.01 | $13.73 | $0.28 | 22,070.0 | -0.57% |
Fvcbankcorp Inc Stock (FVCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fvcbankcorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FVCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fvcbankcorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fvcbankcorp Inc Stock (FVCB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $14.50 | $13.38 | $1.12 | 405,302.0 | +2.88% |
Fvcbankcorp Inc Stock (FVCB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.35 | $12.65 | $1.70 | 934,587.0 | +9.21% |
| Nov, 2025 | $13.19 | $11.93 | $1.26 | 498,803.0 | +4.01% |
| Oct, 2025 | $13.13 | $11.83 | $1.30 | 552,024.0 | -5.78% |
| Sep, 2025 | $13.88 | $12.82 | $1.06 | 599,330.0 | -4.39% |
| Aug, 2025 | $13.74 | $12.25 | $1.49 | 864,835.0 | +5.89% |
| Jul, 2025 | $13.96 | $11.73 | $2.23 | 1,125,724.0 | +8.56% |
| Jun, 2025 | $12.07 | $11.13 | $0.94 | 904,673.0 | +1.20% |
| May, 2025 | $12.40 | $11.20 | $1.20 | 785,823.0 | +2.10% |
| Apr, 2025 | $11.50 | $9.49 | $2.01 | 1,287,316.0 | +8.04% |
| Mar, 2025 | $11.71 | $10.00 | $1.71 | 403,618.0 | -10.50% |
| Feb, 2025 | $12.93 | $10.81 | $2.12 | 338,765.0 | -2.15% |
| Jan, 2025 | $13.50 | $11.27 | $2.23 | 345,555.0 | -3.98% |
Fvcbankcorp Inc Stock (FVCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.46 | $11.85 | $2.61 | 381,338.0 | -11.96% |
| Nov, 2024 | $14.50 | $12.75 | $1.75 | 442,701.0 | +10.40% |
| Oct, 2024 | $13.93 | $12.26 | $1.67 | 441,323.0 | -0.19% |
| Sep, 2024 | $13.42 | $11.30 | $2.12 | 408,518.0 | +5.84% |
| Aug, 2024 | $12.79 | $10.35 | $2.44 | 589,398.0 | -2.76% |
| Jul, 2024 | $13.16 | $10.03 | $3.13 | 641,491.0 | +16.12% |
| Jun, 2024 | $11.33 | $10.02 | $1.31 | 485,868.0 | -0.73% |
| May, 2024 | $12.20 | $10.75 | $1.45 | 498,131.0 | -4.43% |
| Apr, 2024 | $12.38 | $9.78 | $2.61 | 361,324.0 | -5.50% |
| Mar, 2024 | $12.69 | $11.72 | $0.965 | 422,439.0 | +0.58% |
| Feb, 2024 | $12.55 | $10.33 | $2.22 | 483,458.0 | -1.30% |
| Jan, 2024 | $14.68 | $12.26 | $2.42 | 464,703.0 | -13.59% |
2.22%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):