Get the Stockscreener App
11.78
1.99%
0.23
After Hours:
11.78
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 May 08, 2025, is $11.78.
- 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 158.32% to $11.78 now.
- The 52-week high stock price for FVCB is $14.50, representing a 23.09% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FVCB is $9.49, indicating a -19.44% 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 |
|---|---|---|---|---|---|
| May 08, 2025 | $12.21 | $11.48 | $0.73 | 66,206.0 | +1.99% |
| May 07, 2025 | $11.96 | $11.41 | $0.55 | 37,338.0 | -1.28% |
| May 06, 2025 | $11.91 | $11.40 | $0.51 | 143,739.0 | +1.83% |
| May 05, 2025 | $11.79 | $11.43 | $0.36 | 16,258.0 | -0.95% |
| May 02, 2025 | $11.99 | $11.42 | $0.57 | 32,735.0 | +1.58% |
| May 01, 2025 | $11.65 | $11.25 | $0.405 | 40,624.0 | +0.00% |
| Apr 30, 2025 | $11.49 | $11.25 | $0.245 | 49,673.0 | -0.44% |
| Apr 29, 2025 | $11.50 | $11.05 | $0.45 | 31,891.0 | +2.05% |
| Apr 28, 2025 | $11.25 | $10.82 | $0.43 | 488,822.0 | +2.93% |
| Apr 25, 2025 | $11.07 | $10.84 | $0.23 | 123,490.0 | -0.73% |
| Apr 24, 2025 | $11.04 | $10.80 | $0.235 | 18,496.0 | +0.92% |
| Apr 23, 2025 | $11.03 | $10.77 | $0.265 | 62,553.0 | +4.01% |
| Apr 22, 2025 | $10.48 | $9.95 | $0.535 | 50,819.0 | +5.01% |
| Apr 21, 2025 | $10.07 | $9.79 | $0.28 | 15,698.0 | +0.10% |
| Apr 17, 2025 | $9.99 | $9.71 | $0.28 | 46,506.0 | +2.26% |
| Apr 16, 2025 | $10.00 | $9.64 | $0.36 | 20,765.0 | -1.22% |
| Apr 15, 2025 | $10.05 | $9.84 | $0.21 | 37,981.0 | +0.10% |
| Apr 14, 2025 | $10.00 | $9.80 | $0.20 | 32,588.0 | -1.30% |
| Apr 11, 2025 | $10.02 | $9.81 | $0.21 | 29,445.0 | +0.30% |
| Apr 10, 2025 | $10.25 | $9.76 | $0.49 | 45,762.0 | -5.59% |
| Apr 09, 2025 | $10.91 | $9.51 | $1.40 | 44,590.0 | +8.88% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $12.21 | $11.25 | $0.96 | 403,106.0 | +3.15% |
| 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% |
2.20%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):