Get the Stockscreener App
13.82
4.26%
0.565
After Hours:
13.66
-0.16
-1.16%
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 21, 2024, is $13.82.
- 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 203.06% to $13.82 now.
- The 52-week high stock price for FVCB is $15.38, representing a 11.32% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for FVCB is $9.78, indicating a -29.23% 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $13.86 | $13.25 | $0.6125 | 14,779.0 | +4.26% |
| Nov 20, 2024 | $13.33 | $12.95 | $0.3768 | 11,804.0 | +0.49% |
| Nov 19, 2024 | $13.22 | $12.88 | $0.3345 | 16,212.0 | +0.08% |
| Nov 18, 2024 | $13.84 | $13.18 | $0.66 | 32,166.0 | -4.22% |
| Nov 15, 2024 | $13.76 | $13.32 | $0.44 | 14,034.0 | +1.78% |
| Nov 14, 2024 | $13.75 | $13.46 | $0.295 | 30,651.0 | -0.37% |
| Nov 13, 2024 | $13.89 | $13.49 | $0.395 | 17,988.0 | -1.38% |
| Nov 12, 2024 | $13.90 | $13.43 | $0.47 | 31,800.0 | -0.43% |
| Nov 11, 2024 | $13.90 | $13.72 | $0.18 | 34,594.0 | -0.50% |
| Nov 08, 2024 | $13.91 | $13.72 | $0.19 | 13,714.0 | +1.91% |
| Nov 07, 2024 | $14.44 | $13.48 | $0.955 | 26,642.0 | -2.64% |
| Nov 06, 2024 | $14.42 | $13.79 | $0.63 | 84,228.0 | +7.69% |
| Nov 05, 2024 | $13.00 | $12.75 | $0.2481 | 13,396.0 | +0.78% |
| Nov 04, 2024 | $12.97 | $12.80 | $0.1671 | 6,169.0 | -0.31% |
| Nov 01, 2024 | $13.11 | $12.79 | $0.32 | 18,130.0 | -0.65% |
| Oct 31, 2024 | $13.15 | $13.00 | $0.15 | 9,851.0 | +0.19% |
| Oct 30, 2024 | $13.37 | $13.00 | $0.37 | 15,529.0 | -2.77% |
| Oct 29, 2024 | $13.55 | $13.22 | $0.335 | 12,357.0 | +0.00% |
| Oct 28, 2024 | $13.42 | $12.81 | $0.6072 | 10,823.0 | +4.78% |
| Oct 25, 2024 | $13.24 | $12.75 | $0.4899 | 25,046.0 | -2.07% |
| Oct 24, 2024 | $13.51 | $12.86 | $0.65 | 14,352.0 | -2.62% |
| Oct 23, 2024 | $13.38 | $12.90 | $0.4833 | 18,474.0 | +3.40% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $14.44 | $12.75 | $1.68 | 381,086.0 | +6.10% |
| 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% |
1.07%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):