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

Fvcbankcorp Inc (NQ: FVCB )

11.57 +0.41 (+3.67%)
Streaming Delayed Price Updated: 1:20 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 31, 2023 10.32 10.48 10.11 10.22 26,298 +0.00(+0.00%)
May 30, 2023 10.39 10.43 10.12 10.22 9,351 -0.16(-1.54%)
May 26, 2023 10.14 10.54 10.07 10.38 14,619 +0.23(+2.27%)
May 25, 2023 10.61 11.02 10.06 10.15 18,537 -0.48(-4.52%)
May 24, 2023 10.44 10.91 10.43 10.63 28,698 +0.10(+0.95%)
May 23, 2023 10.18 10.71 10.00 10.53 28,791 +0.34(+3.34%)
May 22, 2023 9.580 10.36 9.230 10.19 27,497 +0.76(+8.06%)
May 19, 2023 9.570 9.735 9.340 9.430 19,525 +0.03(+0.32%)
May 18, 2023 9.365 9.525 9.250 9.400 20,229 -0.03(-0.32%)
May 17, 2023 8.940 9.930 8.740 9.430 37,977 +0.39(+4.31%)
May 16, 2023 8.970 9.300 8.845 9.040 11,462 +0.04(+0.44%)
May 15, 2023 8.490 9.220 8.490 9.000 42,418 +0.47(+5.57%)
May 12, 2023 8.500 8.610 8.380 8.525 23,150 +0.04(+0.41%)
May 11, 2023 8.750 9.110 8.300 8.490 54,241 -0.27(-3.08%)
May 10, 2023 8.800 8.910 8.310 8.760 62,879 +0.01(+0.11%)
May 09, 2023 8.780 8.850 8.610 8.750 20,314 -0.01(-0.11%)
May 08, 2023 8.970 8.970 8.660 8.760 25,356 -0.04(-0.45%)
May 05, 2023 9.140 9.260 8.750 8.800 40,000 -0.05(-0.56%)
May 04, 2023 9.020 9.250 8.680 8.850 29,805 -0.16(-1.78%)
May 03, 2023 8.890 9.410 8.890 9.010 28,435 -0.02(-0.17%)
May 02, 2023 9.580 9.580 8.880 9.025 33,752 -0.56(-5.89%)
May 01, 2023 9.610 9.715 9.398 9.590 17,515 -0.02(-0.21%)
Apr 28, 2023 9.680 9.760 9.310 9.610 18,990 -0.04(-0.41%)
Apr 27, 2023 9.380 9.800 9.200 9.650 58,828 +0.35(+3.76%)
Apr 26, 2023 9.360 9.370 9.170 9.300 40,385 -0.12(-1.27%)
Apr 25, 2023 9.630 9.630 9.360 9.420 20,748 -0.13(-1.36%)
Apr 24, 2023 9.520 9.840 9.366 9.550 22,535 -0.01(-0.10%)
Apr 21, 2023 9.670 10.15 9.560 9.560 33,110 -0.34(-3.43%)
Apr 20, 2023 10.00 10.03 9.770 9.900 20,835 -0.10(-1.00%)
Apr 19, 2023 9.860 10.11 9.770 10.00 24,231 +0.08(+0.81%)
Apr 18, 2023 10.21 10.21 9.860 9.920 30,265 -0.21(-2.07%)
Apr 17, 2023 9.770 10.20 9.630 10.13 33,867 +0.43(+4.43%)
Apr 14, 2023 10.13 10.13 9.670 9.700 26,626 -0.31(-3.10%)
Apr 13, 2023 9.980 10.07 9.810 10.01 29,803 -0.04(-0.35%)
Apr 12, 2023 10.28 10.28 9.990 10.04 24,397 -0.29(-2.85%)
Apr 11, 2023 10.35 10.50 10.27 10.34 29,646 +0.04(+0.39%)
Apr 10, 2023 10.35 10.43 10.17 10.30 117,591 -0.02(-0.19%)
Apr 06, 2023 10.22 10.39 10.11 10.32 65,227 +0.21(+2.08%)
Apr 05, 2023 10.11 10.43 10.00 10.11 67,976 -0.17(-1.65%)
Apr 04, 2023 10.96 10.96 10.07 10.28 77,741 -0.54(-4.99%)
Apr 03, 2023 10.57 10.97 10.52 10.82 27,955 +0.17(+1.60%)
Mar 31, 2023 10.86 10.86 10.50 10.65 38,924 -0.10(-0.93%)
Mar 30, 2023 11.33 11.33 10.40 10.75 49,023 -0.60(-5.29%)
Mar 29, 2023 11.71 11.84 11.31 11.35 18,327 -0.39(-3.32%)
Mar 28, 2023 11.57 11.78 11.30 11.74 36,204 +0.21(+1.82%)
Mar 27, 2023 11.70 11.75 11.48 11.53 26,651 -0.09(-0.77%)
Mar 24, 2023 11.59 11.63 11.35 11.62 39,134 +0.00(+0.00%)
Mar 23, 2023 11.99 12.24 11.58 11.62 19,472 -0.30(-2.52%)
Mar 22, 2023 12.20 12.20 11.83 11.92 54,809 -0.24(-1.97%)
Mar 21, 2023 11.29 12.44 11.29 12.16 141,282 +1.01(+9.06%)
Mar 20, 2023 11.27 11.39 11.07 11.15 45,341 -0.09(-0.80%)
Mar 17, 2023 11.76 11.99 11.21 11.24 77,907 -0.52(-4.42%)
Mar 16, 2023 11.31 11.79 11.01 11.76 280,463 +0.45(+3.98%)
Mar 15, 2023 11.11 11.60 10.95 11.31 46,813 +0.02(+0.18%)
Mar 14, 2023 11.44 11.83 11.02 11.29 76,215 +0.17(+1.53%)
Mar 13, 2023 12.08 12.08 10.05 11.12 130,848 -1.38(-11.04%)
Mar 10, 2023 13.19 13.19 12.20 12.50 210,345 -0.80(-6.02%)
Mar 09, 2023 13.65 13.65 13.10 13.30 87,150 -0.45(-3.27%)
Mar 08, 2023 13.43 13.80 13.43 13.75 52,564 +0.05(+0.36%)
Mar 07, 2023 13.71 13.87 13.48 13.70 81,006 +0.05(+0.37%)
Mar 06, 2023 13.50 13.75 13.37 13.65 92,231 +0.14(+1.04%)
Mar 03, 2023 13.39 13.55 13.38 13.51 31,746 +0.01(+0.07%)
Mar 02, 2023 13.45 13.52 13.36 13.50 32,122 -0.01(-0.07%)
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.