Get the Stockscreener App
12.80
0.00%
0.00
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 December 20, 2024, is $12.80.
- 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 180.69% to $12.80 now.
- The 52-week high stock price for FVCB is $14.75, representing a 15.23% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for FVCB is $9.78, indicating a -23.59% decrease from the current share price, occurred on April 11, 2024.
- The closing price of Fvcbankcorp Inc (FVCB) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $13.30 | $12.66 | $0.64 | 117,733.0 | +0.00% |
| Dec 19, 2024 | $13.30 | $12.67 | $0.63 | 18,208.0 | +2.81% |
| Dec 18, 2024 | $14.15 | $12.31 | $1.84 | 25,848.0 | -8.79% |
| Dec 17, 2024 | $13.89 | $13.56 | $0.33 | 13,032.0 | -0.58% |
| Dec 16, 2024 | $13.79 | $13.41 | $0.38 | 7,990.0 | +0.37% |
| Dec 13, 2024 | $13.68 | $13.42 | $0.26 | 4,866.0 | +0.22% |
| Dec 12, 2024 | $13.85 | $13.65 | $0.20 | 6,072.0 | -2.50% |
| Dec 11, 2024 | $14.36 | $13.86 | $0.50 | 19,367.0 | +0.07% |
| Dec 10, 2024 | $14.38 | $13.92 | $0.46 | 19,632.0 | +0.14% |
| Dec 09, 2024 | $14.20 | $13.85 | $0.35 | 10,061.0 | +0.50% |
| Dec 06, 2024 | $13.90 | $13.76 | $0.14 | 6,299.0 | +0.65% |
| Dec 05, 2024 | $14.46 | $13.54 | $0.925 | 9,693.0 | -1.29% |
| Dec 04, 2024 | $13.99 | $13.64 | $0.35 | 16,976.0 | +1.38% |
| Dec 03, 2024 | $14.18 | $13.77 | $0.4096 | 9,126.0 | -1.36% |
| Dec 02, 2024 | $14.34 | $13.99 | $0.3501 | 24,769.0 | -2.71% |
| Nov 29, 2024 | $14.46 | $13.98 | $0.48 | 7,669.0 | +3.23% |
| Nov 27, 2024 | $14.09 | $13.77 | $0.315 | 8,900.0 | +2.13% |
| Nov 26, 2024 | $14.15 | $13.60 | $0.555 | 16,940.0 | -1.87% |
| Nov 25, 2024 | $14.50 | $13.75 | $0.75 | 26,764.0 | +0.80% |
| Nov 22, 2024 | $13.90 | $13.69 | $0.21 | 16,121.0 | -0.22% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.46 | $12.31 | $2.15 | 427,405.0 | -10.99% |
| 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% |
Fvcbankcorp Inc Stock (FVCB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.88 | $14.88 | $1.00 | 694,587.5 | -3.54% |
| Nov, 2022 | $16.53 | $14.96 | $1.57 | 469,448.8 | -2.71% |
| Oct, 2022 | $16.74 | $15.20 | $1.54 | 649,901.3 | +6.00% |
| Sep, 2022 | $15.73 | $14.86 | $0.8782 | 655,252.5 | -0.47% |
| Aug, 2022 | $16.08 | $14.87 | $1.21 | 793,553.8 | +0.57% |
| Jul, 2022 | $15.76 | $14.61 | $1.15 | 898,168.8 | +1.70% |
| Jun, 2022 | $16.70 | $14.40 | $2.30 | 3,494,318.8 | -9.03% |
| May, 2022 | $16.80 | $15.77 | $1.03 | 1,001,595.0 | +0.19% |
| Apr, 2022 | $17.52 | $15.63 | $1.89 | 1,027,025.0 | -0.43% |
| Mar, 2022 | $16.96 | $16.00 | $0.96 | 575,312.5 | -0.67% |
| Feb, 2022 | $17.19 | $16.04 | $1.16 | 713,901.3 | +3.42% |
| Jan, 2022 | $16.96 | $15.21 | $1.76 | 1,402,742.5 | +2.64% |
0.20%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):