Get the Stockscreener App
12.65
0.24%
-0.06
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 November 26, 2025, is $12.65.
- 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 177.40% to $12.65 now.
- The 52-week high stock price for FVCB is $14.46, representing a 14.31% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for FVCB is $9.49, indicating a -24.98% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Fvcbankcorp Inc (FVCB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $12.84 | $12.58 | $0.26 | 92,460.0 | +0.16% |
| Nov 25, 2025 | $12.96 | $12.63 | $0.325 | 19,675.0 | +1.76% |
| Nov 24, 2025 | $13.19 | $12.44 | $0.755 | 14,166.0 | -0.64% |
| Nov 21, 2025 | $12.66 | $12.25 | $0.41 | 36,323.0 | +2.95% |
| Nov 20, 2025 | $12.44 | $12.17 | $0.27 | 16,303.0 | +0.41% |
| Nov 19, 2025 | $12.39 | $12.15 | $0.24 | 20,466.0 | -0.65% |
| Nov 18, 2025 | $12.59 | $12.15 | $0.435 | 19,219.0 | +0.37% |
| Nov 17, 2025 | $12.73 | $12.13 | $0.605 | 26,471.0 | -3.06% |
| Nov 14, 2025 | $12.70 | $12.50 | $0.20 | 113,505.0 | +0.16% |
| Nov 13, 2025 | $12.72 | $12.50 | $0.22 | 13,569.0 | -0.08% |
| Nov 12, 2025 | $12.76 | $12.42 | $0.34 | 15,849.0 | +1.53% |
| Nov 11, 2025 | $12.42 | $12.29 | $0.13 | 11,023.0 | -0.32% |
| Nov 10, 2025 | $12.45 | $12.30 | $0.15 | 9,314.0 | +0.98% |
| Nov 07, 2025 | $12.49 | $12.18 | $0.31 | 11,889.0 | +0.41% |
| Nov 06, 2025 | $12.34 | $12.13 | $0.21 | 10,751.0 | -0.65% |
| Nov 05, 2025 | $12.39 | $12.06 | $0.33 | 15,153.0 | +2.15% |
| Nov 04, 2025 | $12.22 | $11.93 | $0.295 | 12,390.0 | -0.33% |
| Nov 03, 2025 | $12.37 | $12.10 | $0.2698 | 11,692.0 | -0.90% |
| Oct 31, 2025 | $12.56 | $12.01 | $0.55 | 13,210.0 | -1.05% |
| Oct 30, 2025 | $12.55 | $11.90 | $0.65 | 24,468.0 | +3.09% |
| Oct 29, 2025 | $12.62 | $11.83 | $0.785 | 48,881.0 | -4.16% |
| Oct 28, 2025 | $12.94 | $12.40 | $0.5432 | 16,833.0 | -0.16% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $13.19 | $11.93 | $1.26 | 470,218.0 | +4.17% |
| 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% |
Fvcbankcorp Inc Stock (FVCB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.38 | $11.18 | $4.21 | 623,929.0 | +27.24% |
| Nov, 2023 | $12.70 | $10.75 | $1.95 | 722,152.0 | +2.20% |
| Oct, 2023 | $13.35 | $10.79 | $2.56 | 595,040.0 | -14.75% |
| Sep, 2023 | $13.35 | $11.12 | $2.23 | 777,518.0 | +5.26% |
| Aug, 2023 | $14.42 | $11.17 | $3.25 | 519,395.0 | -5.37% |
| Jul, 2023 | $13.19 | $10.11 | $3.08 | 415,736.0 | +19.41% |
| Jun, 2023 | $10.98 | $10.02 | $0.96 | 948,122.0 | +5.38% |
| May, 2023 | $11.02 | $8.30 | $2.72 | 617,764.0 | +6.35% |
| Apr, 2023 | $10.97 | $9.17 | $1.80 | 770,756.0 | -9.77% |
| Mar, 2023 | $13.87 | $10.05 | $3.82 | 1,729,444.0 | -21.40% |
| Feb, 2023 | $14.35 | $13.43 | $0.92 | 1,787,237.0 | -1.12% |
| Jan, 2023 | $15.62 | $13.51 | $2.10 | 634,702.5 | -10.17% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):