Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fvcbankcorp Inc (NQ: FVCB )

11.15 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.952 9.264 8.848 8.904 9,375 -0.18(-2.02%)
May 28, 2020 9.240 9.320 8.856 9.088 20,082 +0.05(+0.53%)
May 27, 2020 9.092 9.236 9.004 9.040 32,502 +0.12(+1.35%)
May 26, 2020 9.192 9.420 8.760 8.920 24,077 +0.08(+0.90%)
May 22, 2020 9.192 9.192 8.544 8.840 24,000 -0.24(-2.64%)
May 21, 2020 9.240 9.360 8.960 9.080 10,842 -0.28(-2.99%)
May 20, 2020 8.944 9.576 8.752 9.360 20,446 +1.03(+12.39%)
May 19, 2020 9.464 9.464 8.320 8.328 13,595 -1.37(-14.11%)
May 18, 2020 9.152 9.832 8.908 9.696 33,121 +0.89(+10.08%)
May 15, 2020 8.424 8.864 8.336 8.808 32,875 +0.29(+3.38%)
May 14, 2020 7.824 8.520 7.608 8.520 35,860 +0.48(+5.97%)
May 13, 2020 8.000 8.084 7.760 8.040 45,075 +0.04(+0.50%)
May 12, 2020 8.152 8.443 7.984 8.000 49,247 -0.37(-4.40%)
May 11, 2020 8.696 8.880 8.112 8.368 36,186 -0.42(-4.74%)
May 08, 2020 8.792 9.952 8.112 8.784 33,375 +0.22(+2.62%)
May 07, 2020 8.600 8.752 8.348 8.560 23,322 +0.19(+2.29%)
May 06, 2020 8.744 8.744 8.144 8.368 30,262 -0.23(-2.70%)
May 05, 2020 9.336 9.504 8.600 8.600 18,050 -0.66(-7.17%)
May 04, 2020 8.952 9.264 8.896 9.264 12,831 +0.08(+0.87%)
May 01, 2020 8.832 9.216 8.832 9.184 30,000 -0.02(-0.26%)
Apr 30, 2020 9.936 9.936 8.800 9.208 20,416 -1.21(-11.60%)
Apr 29, 2020 9.600 10.78 9.328 10.42 41,528 +0.87(+9.14%)
Apr 28, 2020 9.328 9.728 8.448 9.544 14,101 -0.19(-1.97%)
Apr 27, 2020 8.584 9.736 8.552 9.736 18,725 +1.49(+18.04%)
Apr 24, 2020 8.048 8.496 7.960 8.248 9,250 +0.18(+2.18%)
Apr 23, 2020 8.120 8.316 7.960 8.072 14,841 -0.14(-1.66%)
Apr 22, 2020 8.112 8.408 8.064 8.208 19,025 +0.15(+1.89%)
Apr 21, 2020 7.888 8.080 7.840 8.056 16,953 -0.13(-1.56%)
Apr 20, 2020 7.880 8.512 7.880 8.184 27,591 +0.10(+1.29%)
Apr 17, 2020 8.312 8.432 7.912 8.080 112,750 -0.03(-0.39%)
Apr 16, 2020 8.232 8.368 7.800 8.112 40,158 -0.34(-3.98%)
Apr 15, 2020 9.080 9.108 8.156 8.448 37,941 -0.60(-6.63%)
Apr 14, 2020 9.464 9.696 9.032 9.048 33,337 -0.18(-1.91%)
Apr 13, 2020 9.920 9.992 9.160 9.224 13,160 -1.16(-11.17%)
Apr 09, 2020 9.256 10.64 9.200 10.38 27,500 +0.89(+9.35%)
Apr 08, 2020 9.136 9.592 8.928 9.496 26,472 +0.70(+7.91%)
Apr 07, 2020 9.568 9.568 8.376 8.800 18,912 -0.60(-6.38%)
Apr 06, 2020 9.280 9.432 8.608 9.400 45,181 +0.90(+10.64%)
Apr 03, 2020 9.208 9.400 8.160 8.496 73,750 -0.78(-8.45%)
Apr 02, 2020 9.152 9.830 9.152 9.280 20,042 -0.11(-1.19%)
Apr 01, 2020 10.62 10.62 9.208 9.392 23,580 -1.26(-11.86%)
Mar 31, 2020 9.216 10.79 9.216 10.66 21,698 +1.26(+13.46%)
Mar 30, 2020 9.992 10.30 9.168 9.392 23,780 -0.36(-3.69%)
Mar 27, 2020 10.70 10.73 9.552 9.752 36,750 -1.37(-12.30%)
Mar 26, 2020 11.17 11.20 10.41 11.12 25,005 -0.18(-1.63%)
Mar 25, 2020 10.52 11.52 9.472 11.30 26,480 +0.38(+3.44%)
Mar 24, 2020 9.344 10.93 8.920 10.93 41,621 +1.70(+18.47%)
Mar 23, 2020 9.400 9.592 9.024 9.224 23,216 -0.46(-4.79%)
Mar 20, 2020 9.448 10.39 9.448 9.688 85,500 +0.34(+3.59%)
Mar 19, 2020 8.816 9.640 8.480 9.352 68,171 +0.14(+1.56%)
Mar 18, 2020 10.80 10.80 9.200 9.208 59,803 -2.31(-20.07%)
Mar 17, 2020 8.584 11.52 8.208 11.52 61,481 +3.34(+40.90%)
Mar 16, 2020 7.896 8.992 7.416 8.176 41,318 -2.11(-20.53%)
Mar 13, 2020 10.06 10.40 9.760 10.29 52,125 +0.66(+6.90%)
Mar 12, 2020 9.848 9.856 9.410 9.624 251,685 -1.04(-9.75%)
Mar 11, 2020 10.86 11.04 10.40 10.66 29,311 -0.32(-2.91%)
Mar 10, 2020 11.04 11.74 10.86 10.98 29,423 +0.20(+1.85%)
Mar 09, 2020 11.65 12.18 10.61 10.78 46,627 -1.34(-11.02%)
Mar 06, 2020 11.77 12.34 11.77 12.12 143,750 +0.10(+0.87%)
Mar 05, 2020 12.05 12.32 11.92 12.02 36,440 -0.40(-3.22%)
Mar 04, 2020 12.05 12.45 12.04 12.42 18,711 +0.32(+2.65%)
Mar 03, 2020 12.35 12.67 12.02 12.10 24,632 -0.39(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.