Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FVCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 11.73 | -0.11 | -0.93% | 11.80 | 11.82 | 11.44 | 3,199 |
| May 20 2024 | 11.84 | 0.04 | 0.34% | 11.76 | 11.90 | 11.3601 | 10,387 |
| May 17 2024 | 11.80 | 0.45 | 3.96% | 11.57 | 11.84 | 11.57 | 10,202 |
| May 16 2024 | 11.35 | 0.11 | 0.98% | 11.29 | 11.48 | 11.29 | 10,842 |
| May 15 2024 | 11.24 | 0.08 | 0.72% | 11.35 | 11.5699 | 11.15 | 11,538 |
| May 14 2024 | 11.16 | 0.06 | 0.54% | 11.32 | 11.32 | 11.06 | 7,392 |
| May 13 2024 | 11.10 | -0.37 | -3.23% | 11.59 | 11.59 | 11.10 | 5,554 |
| May 10 2024 | 11.47 | 0.35 | 3.15% | 11.18 | 11.47 | 11.15 | 8,167 |
| May 09 2024 | 11.12 | -0.42 | -3.64% | 11.59 | 11.59 | 10.9101 | 42,670 |
| May 08 2024 | 11.54 | -0.02 | -0.17% | 11.40 | 11.54 | 11.40 | 6,654 |
| May 07 2024 | 11.56 | -0.45 | -3.75% | 12.10 | 12.20 | 11.56 | 23,095 |
| May 06 2024 | 12.01 | 0.10 | 0.84% | 11.87 | 12.0625 | 11.87 | 8,452 |
| May 03 2024 | 11.91 | 0.07 | 0.59% | 12.05 | 12.23 | 11.63 | 11,628 |
| May 02 2024 | 11.84 | 0.42 | 3.68% | 11.55 | 11.93 | 11.4232 | 16,144 |
| May 01 2024 | 11.42 | -0.09 | -0.78% | 11.59 | 11.795 | 11.31 | 13,832 |
| Apr 30 2024 | 11.51 | 0.10 | 0.88% | 11.34 | 11.64 | 11.34 | 15,665 |
| Apr 29 2024 | 11.41 | 0.12 | 1.06% | 11.23 | 11.69 | 11.23 | 5,606 |
| Apr 26 2024 | 11.29 | 0.12 | 1.07% | 11.11 | 11.38 | 10.6701 | 9,004 |
| Apr 25 2024 | 11.17 | -0.04 | -0.36% | 11.02 | 11.53 | 11.02 | 20,408 |
| Apr 24 2024 | 11.21 | -0.29 | -2.52% | 11.25 | 11.67 | 11.10 | 24,846 |
| Apr 23 2024 | 11.50 | 0.37 | 3.32% | 11.13 | 11.68 | 10.92 | 6,018 |
| Apr 22 2024 | 11.13 | 0.50 | 4.70% | 10.49 | 11.13 | 10.36 | 7,844 |
| Apr 19 2024 | 10.63 | 0.03 | 0.28% | 10.32 | 10.90 | 10.32 | 22,071 |
| Apr 18 2024 | 10.60 | 0.15 | 1.44% | 10.37 | 11.2561 | 10.20 | 17,274 |
| Apr 17 2024 | 10.45 | 0.06 | 0.58% | 10.40 | 10.80 | 10.38 | 8,198 |
| Apr 16 2024 | 10.39 | -0.30 | -2.81% | 10.57 | 10.85 | 10.39 | 3,972 |
| Apr 15 2024 | 10.69 | 0.48 | 4.70% | 10.28 | 10.78 | 9.94 | 39,127 |
| Apr 12 2024 | 10.21 | 0.07 | 0.69% | 10.04 | 10.33 | 10.01 | 11,484 |
| Apr 11 2024 | 10.14 | -0.32 | -3.06% | 10.51 | 10.52 | 9.78 | 19,206 |
| Apr 10 2024 | 10.46 | -1.33 | -11.28% | 11.44 | 11.64 | 10.42 | 15,608 |
| Apr 09 2024 | 11.79 | -0.28 | -2.32% | 12.15 | 12.385 | 11.68 | 10,290 |
| Apr 08 2024 | 12.07 | 0.16 | 1.34% | 12.04 | 12.345 | 12.04 | 11,531 |
| Apr 05 2024 | 11.91 | -0.21 | -1.73% | 11.95 | 12.15 | 11.91 | 7,608 |
| Apr 04 2024 | 12.12 | 0.57 | 4.94% | 11.70 | 12.29 | 11.70 | 19,751 |
| Apr 03 2024 | 11.55 | -0.34 | -2.86% | 11.81 | 12.20 | 11.55 | 17,924 |
| Apr 02 2024 | 11.89 | -0.13 | -1.04% | 11.80 | 12.06 | 11.80 | 62,101 |
| Apr 01 2024 | 12.015 | -0.17 | -1.35% | 12.25 | 12.275 | 11.86 | 19,386 |
| Mar 28 2024 | 12.18 | -0.03 | -0.25% | 12.14 | 12.25 | 12.05 | 18,481 |
| Mar 27 2024 | 12.21 | 0.16 | 1.33% | 12.15 | 12.245 | 12.00 | 11,799 |
| Mar 26 2024 | 12.05 | 0.04 | 0.33% | 12.16 | 12.18 | 12.01 | 34,167 |
| Mar 25 2024 | 12.01 | 0.10 | 0.84% | 11.87 | 12.17 | 11.80 | 22,292 |
| Mar 22 2024 | 11.91 | -0.46 | -3.72% | 12.47 | 12.685 | 11.77 | 9,179 |
| Mar 21 2024 | 12.37 | 0.42 | 3.51% | 11.90 | 12.40 | 11.81 | 29,970 |
| Mar 20 2024 | 11.95 | 0.12 | 1.01% | 11.74 | 11.95 | 11.74 | 15,866 |
| Mar 19 2024 | 11.83 | 0.11 | 0.94% | 11.77 | 11.99 | 11.75 | 16,009 |
| Mar 18 2024 | 11.72 | -0.11 | -0.93% | 11.77 | 12.17 | 11.72 | 13,768 |
| Mar 15 2024 | 11.83 | -0.17 | -1.42% | 11.96 | 12.14 | 11.81 | 52,299 |
| Mar 14 2024 | 12.00 | -0.07 | -0.58% | 12.10 | 12.175 | 11.99 | 49,296 |
| Mar 13 2024 | 12.07 | -0.09 | -0.74% | 12.15 | 12.265 | 12.06 | 33,152 |
| Mar 12 2024 | 12.16 | 0.06 | 0.50% | 12.18 | 12.21 | 12.05 | 21,797 |
| Mar 11 2024 | 12.10 | -0.07 | -0.58% | 12.23 | 12.35 | 12.10 | 14,224 |
| Mar 08 2024 | 12.17 | -0.12 | -0.98% | 12.46 | 12.58 | 12.16 | 8,812 |
| Mar 07 2024 | 12.29 | 0.14 | 1.11% | 12.30 | 12.36 | 12.15 | 10,098 |
| Mar 06 2024 | 12.155 | 0.04 | 0.29% | 12.22 | 12.42 | 12.10 | 9,780 |
| Mar 05 2024 | 12.12 | 0.19 | 1.59% | 11.93 | 12.36 | 11.93 | 9,304 |
| Mar 04 2024 | 11.93 | -0.07 | -0.58% | 11.92 | 12.25 | 11.80 | 16,010 |
| Mar 01 2024 | 12.00 | -0.11 | -0.91% | 12.18 | 12.18 | 11.865 | 26,176 |
| Feb 29 2024 | 12.11 | 0.11 | 0.92% | 11.95 | 12.34 | 11.95 | 30,558 |
| Feb 28 2024 | 12.00 | 0.18 | 1.52% | 11.75 | 12.03 | 11.65 | 43,532 |
| Feb 27 2024 | 11.82 | 0.16 | 1.37% | 11.67 | 11.90 | 11.65 | 14,186 |
| Feb 26 2024 | 11.66 | 0.05 | 0.43% | 11.50 | 11.835 | 11.50 | 12,366 |
| Feb 23 2024 | 11.61 | 0.04 | 0.35% | 11.55 | 11.92 | 11.55 | 6,177 |
| Feb 22 2024 | 11.57 | -0.14 | -1.20% | 11.60 | 11.65 | 11.44 | 33,740 |
