Get the Stockscreener App
12.75
0.39%
-0.11
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 July 31, 2025, is $12.75.
- 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 179.59% to $12.75 now.
- The 52-week high stock price for FVCB is $14.50, representing a 13.73% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FVCB is $9.49, indicating a -25.57% 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 |
|---|---|---|---|---|---|
| Jul 31, 2025 | $13.00 | $12.66 | $0.3405 | 17,393.0 | -1.17% |
| Jul 30, 2025 | $13.22 | $12.71 | $0.515 | 43,205.0 | -1.08% |
| Jul 29, 2025 | $13.25 | $13.00 | $0.2548 | 25,209.0 | -1.14% |
| Jul 28, 2025 | $13.39 | $12.90 | $0.4849 | 60,381.0 | -0.98% |
| Jul 25, 2025 | $13.51 | $13.03 | $0.4799 | 30,076.0 | +0.23% |
| Jul 24, 2025 | $13.73 | $13.23 | $0.50 | 39,794.0 | -3.50% |
| Jul 23, 2025 | $13.73 | $13.60 | $0.13 | 24,130.0 | +0.40% |
| Jul 22, 2025 | $13.96 | $13.20 | $0.76 | 51,106.0 | +3.29% |
| Jul 21, 2025 | $13.48 | $13.15 | $0.329 | 40,089.0 | +0.23% |
| Jul 18, 2025 | $13.52 | $13.02 | $0.4981 | 56,050.0 | -0.90% |
| Jul 17, 2025 | $13.58 | $13.26 | $0.3199 | 35,507.0 | -0.15% |
| Jul 16, 2025 | $13.40 | $12.85 | $0.555 | 42,210.0 | +1.83% |
| Jul 15, 2025 | $13.66 | $13.11 | $0.55 | 37,395.0 | -2.89% |
| Jul 14, 2025 | $13.65 | $13.20 | $0.4499 | 83,592.0 | +2.27% |
| Jul 11, 2025 | $13.64 | $13.00 | $0.64 | 78,490.0 | +1.46% |
| Jul 10, 2025 | $13.44 | $12.88 | $0.56 | 27,879.0 | -2.03% |
| Jul 09, 2025 | $13.62 | $13.21 | $0.41 | 37,821.0 | -1.04% |
| Jul 08, 2025 | $13.49 | $12.90 | $0.59 | 38,799.0 | +4.68% |
| Jul 07, 2025 | $12.88 | $12.48 | $0.395 | 46,024.0 | +1.02% |
| Jul 03, 2025 | $12.77 | $12.46 | $0.31 | 43,396.0 | +3.13% |
| Jul 02, 2025 | $12.47 | $12.03 | $0.44 | 89,180.0 | +3.40% |
| Jul 01, 2025 | $12.28 | $11.73 | $0.55 | 154,159.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $13.96 | $11.73 | $2.23 | 1,101,885.0 | +7.71% |
| 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% |
2.17%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):