FVCBankcorp Inc (FVCB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.34309623431 | 11.95 | 12.93 | 11.76 | 13051 | 12.48434865 | CS |
| 4 | 0.14 | 1.15798180314 | 12.09 | 12.95 | 11.55 | 14032 | 12.22751893 | CS |
| 12 | -0.99 | -7.48865355522 | 13.22 | 14.5 | 11.265 | 17603 | 12.7464934 | CS |
| 26 | 1.26 | 11.4858705561 | 10.97 | 14.5 | 10.43 | 21002 | 12.63438522 | CS |
| 52 | 0.49 | 4.1737649063 | 11.74 | 14.5 | 9.78 | 22396 | 12.00679457 | CS |
| 156 | -8.52 | -41.0602409639 | 20.75 | 21.9 | 8.3 | 33065 | 14.73669209 | CS |
| 260 | -4.59 | -27.288941736 | 16.82 | 21.9 | 8.3 | 31069 | 15.34631179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 12.23 | -0.19 | -1.53 | 12.25 | 12.44 | 12.2 | 14148 |
| 1739316900 | 12.42 | -0.21 | -1.66 | 12.5 | 12.89 | 12.4182 | 11498 |
| 1739230500 | 12.63 | 0.41 | 3.36 | 12.29 | 12.93 | 12.29 | 11850 |
| 1738971300 | 12.22 | -0.39 | -3.09 | 12.57 | 12.57 | 12.22 | 7208 |
| 1738884900 | 12.61 | 0.17 | 1.37 | 12.5 | 12.73 | 12.25 | 14124 |
| 1738798500 | 12.44 | 0.55 | 4.63 | 11.95 | 12.51 | 11.76 | 20837 |
| 1738712100 | 11.89 | -0.08 | -0.67 | 11.82 | 12.15 | 11.75 | 7557 |
| 1738625700 | 11.97 | -0.1 | -0.83 | 11.76 | 12.08 | 11.7 | 14468 |
| 1738366500 | 12.07 | -0.3 | -2.43 | 12.25 | 12.42 | 11.84 | 16230 |
| 1738280100 | 12.37 | 0.1 | 0.81 | 12.45 | 12.69 | 12 | 19064 |
| 1738193700 | 12.27 | -0.27 | -2.15 | 12.4 | 12.4 | 11.84 | 9612 |
| 1738107300 | 12.54 | -0.18 | -1.42 | 12.75 | 12.75 | 12.34 | 15251 |
| 1738020900 | 12.72 | 0.57 | 4.69 | 12.24 | 12.95 | 12.24 | 20904 |
| 1737761700 | 12.15 | 0.55 | 4.74 | 11.87 | 12.33 | 11.87 | 13936 |
| 1737675300 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737588900 | 11.6 | -0.68 | -5.54 | 12.14 | 12.33 | 11.6 | 22900 |
| 1737502500 | 12.28 | 0.47 | 3.98 | 11.92 | 12.47 | 11.85 | 8665 |
| 1737156900 | 11.81 | 0.07 | 0.60 | 11.84 | 12.02 | 11.55 | 17133 |
| 1737070500 | 11.74 | -0.54 | -4.40 | 12.15 | 12.15 | 11.74 | 9711 |
| 1736984100 | 12.28 | 0.45 | 3.80 | 12.09 | 12.4 | 12.09 | 12340 |
| 1736897700 | 11.83 | 0.38 | 3.32 | 11.5 | 11.85 | 11.3024 | 27537 |
| 1736811300 | 11.45 | -0.04 | -0.35 | 11.33 | 11.73 | 11.265 | 14241 |
| 1736552100 | 11.49 | -0.26 | -2.21 | 11.75 | 11.75 | 11.31 | 27705 |
| 1736379300 | 11.75 | 0.24 | 2.09 | 11.51 | 12.06 | 11.51 | 20003 |
| 1736292900 | 11.51 | -0.61 | -5.03 | 12.15 | 12.16 | 11.51 | 22030 |
| 1736206500 | 12.12 | -1.15 | -8.67 | 13.14 | 13.5 | 12.11 | 39017 |
| 1735947300 | 13.27 | 0.87 | 7.02 | 12.5 | 13.38 | 12.5 | 30272 |
| 1735860900 | 12.4 | -0.17 | -1.35 | 12.7 | 12.7 | 12.33 | 9339 |
| 1735688100 | 12.57 | -0.09 | -0.71 | 12.92 | 12.92 | 12.12 | 22411 |
| 1735601700 | 12.66 | 0.56 | 4.63 | 12.13 | 13.1 | 12 | 12752 |
| 1735342500 | 12.1 | -0.62 | -4.87 | 12.56 | 12.87 | 11.91 | 20764 |
| 1735256100 | 12.72 | 0.37 | 3.00 | 12.2 | 12.73 | 12 | 12582 |
| 1735077840 | 12.35 | 0.23 | 1.90 | 12.12 | 12.445 | 12.12 | 14439 |
| 1734996900 | 12.12 | -0.68 | -5.31 | 12.8 | 12.8 | 11.85 | 11675 |
| 1734737700 | 12.8 | 0 | 0.00 | 12.66 | 13.3 | 12.66 | 121306 |
| 1734651300 | 12.8 | 0.35 | 2.81 | 12.67 | 13.3 | 12.67 | 18854 |
| 1734564900 | 12.45 | -1.2 | -8.79 | 13.8 | 14.15 | 12.315 | 26424 |
| 1734478500 | 13.65 | -0.08 | -0.58 | 13.59 | 13.89 | 13.47 | 15072 |
| 1734392100 | 13.73 | 0.05 | 0.37 | 13.51 | 13.79 | 13.41 | 8629 |
| 1734132900 | 13.68 | 0.03 | 0.22 | 13.52 | 13.71 | 13.42 | 4866 |
| 1734046500 | 13.65 | -0.35 | -2.50 | 14.06 | 14.17 | 13.65 | 7514 |
| 1733960100 | 14 | 0.01 | 0.07 | 14 | 14.36 | 13.86 | 19830 |
| 1733873700 | 13.99 | 0.02 | 0.14 | 14.04 | 14.38 | 13.92 | 21992 |
| 1733787300 | 13.97 | 0.07 | 0.50 | 14.08 | 14.2 | 13.85 | 10679 |
| 1733528100 | 13.9 | 0.09 | 0.65 | 13.97 | 13.97 | 13.58 | 6825 |
| 1733441700 | 13.81 | -0.18 | -1.29 | 14 | 14.46 | 13.535 | 10023 |
| 1733355300 | 13.99 | 0.19 | 1.38 | 13.86 | 13.99 | 13.64 | 19715 |
| 1733268900 | 13.8 | -0.19 | -1.36 | 14.1 | 14.175 | 13.7654 | 10685 |
| 1733182500 | 13.99 | -0.39 | -2.71 | 14.41 | 14.41 | 13.99 | 26915 |
| 1732917840 | 14.38 | 0.45 | 3.23 | 13.99 | 14.46 | 13.98 | 10105 |
| 1732750500 | 13.93 | 0.29 | 2.13 | 13.84 | 14.085 | 13.77 | 10025 |
| 1732664100 | 13.64 | -0.26 | -1.87 | 13.98 | 14.15 | 13.595 | 18195 |
| 1732577700 | 13.9 | 0.11 | 0.80 | 13.9 | 14.5 | 13.64 | 27782 |
| 1732318500 | 13.79 | -0.03 | -0.22 | 13.69 | 13.9 | 13.69 | 16808 |
| 1732232100 | 13.82 | 0.57 | 4.26 | 13.39 | 13.86 | 13.2475 | 15229 |
| 1732145700 | 13.255 | 0.07 | 0.49 | 13.12 | 13.33 | 12.9532 | 14234 |
| 1732059300 | 13.19 | 0.01 | 0.08 | 13.1 | 13.2159 | 12.8814 | 16316 |
| 1731972900 | 13.18 | -0.58 | -4.22 | 13.81 | 13.84 | 13.18 | 33812 |
| 1731713700 | 13.76 | 0.24 | 1.78 | 13.66 | 13.76 | 13.32 | 15741 |
| 1731627300 | 13.52 | -0.05 | -0.37 | 13.69 | 13.75 | 13.455 | 34816 |
| 1731540900 | 13.57 | -0.19 | -1.38 | 13.89 | 13.89 | 13.495 | 19198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
