FVCBankcorp Inc (FVCB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 5.55555555556 | 12.06 | 12.95 | 11.56 | 38131 | 12.34721453 | CS |
| 4 | 1.76 | 16.0437556974 | 10.97 | 13.16 | 10.03 | 32807 | 11.91105618 | CS |
| 12 | 0.86 | 7.2451558551 | 11.87 | 13.16 | 10.02 | 26085 | 11.31170382 | CS |
| 26 | -0.66 | -4.92905153099 | 13.39 | 13.39 | 9.78 | 23365 | 11.5361567 | CS |
| 52 | 0.04 | 0.315208825847 | 12.69 | 15.385 | 9.78 | 26133 | 11.99916627 | CS |
| 156 | -6.26 | -32.9647182728 | 18.99 | 21.9 | 8.3 | 33033 | 15.61470933 | CS |
| 260 | -4.77 | -27.2571428571 | 17.5 | 21.9 | 8.3 | 31619 | 15.72897759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 12.88 | 0.31 | 2.47 | 12.95 | 12.95 | 12.5343 | 28083 |
| 1721946900 | 12.57 | 0.35 | 2.86 | 12.29 | 12.64 | 12.06 | 42932 |
| 1721860500 | 12.22 | -0.02 | -0.16 | 12.19 | 12.5 | 12.05 | 30434 |
| 1721774100 | 12.24 | 0.35 | 2.94 | 11.81 | 12.31 | 11.78 | 57520 |
| 1721687700 | 11.89 | -0.17 | -1.41 | 12.06 | 12.06 | 11.56 | 31688 |
| 1721428500 | 12.06 | -0.39 | -3.13 | 12.39 | 12.52 | 12 | 18397 |
| 1721342100 | 12.45 | -0.55 | -4.23 | 12.85 | 12.905 | 12.29 | 64763 |
| 1721255700 | 13 | 0.77 | 6.30 | 12.1 | 13.16 | 12 | 70105 |
| 1721169300 | 12.23 | 0.58 | 4.98 | 11.72 | 12.23 | 11.71 | 67816 |
| 1721082900 | 11.65 | 0.3 | 2.64 | 11.5 | 11.79 | 11.42 | 39096 |
| 1720823700 | 11.35 | -0.04 | -0.35 | 11.49 | 11.5 | 11.27 | 27919 |
| 1720737300 | 11.39 | 0.64 | 5.95 | 11 | 11.475 | 10.76 | 30494 |
| 1720650900 | 10.75 | 0.39 | 3.76 | 10.46 | 10.77 | 10.31 | 14784 |
| 1720564500 | 10.36 | 0.05 | 0.48 | 10.28 | 10.49 | 10.17 | 13808 |
| 1720478100 | 10.31 | 0.11 | 1.08 | 10.25 | 10.35 | 10.11 | 18130 |
| 1720218900 | 10.2 | -0.25 | -2.39 | 10.38 | 10.4 | 10.03 | 35286 |
| 1720040640 | 10.45 | 0.12 | 1.16 | 10.37 | 10.49 | 10.37 | 3720 |
| 1719959700 | 10.33 | -0.07 | -0.67 | 10.49 | 10.6 | 10.3108 | 10372 |
| 1719873300 | 10.4 | -0.37 | -3.44 | 10.97 | 11.3125 | 10.4 | 17995 |
| 1719614100 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1719527700 | 10.77 | 0.63 | 6.21 | 10.19 | 10.79 | 10.19 | 17801 |
| 1719441300 | 10.14 | -0.03 | -0.29 | 10.07 | 10.38 | 10.07 | 34196 |
| 1719354900 | 10.17 | -0.23 | -2.21 | 10.35 | 10.35 | 10.17 | 12002 |
| 1719268500 | 10.4 | 0.27 | 2.67 | 10.06 | 10.45 | 10.06 | 9954 |
| 1719009300 | 10.13 | -0.06 | -0.59 | 10.18 | 10.49 | 10.13 | 51896 |
| 1718922900 | 10.19 | -0.08 | -0.78 | 10.26 | 10.57 | 10.02 | 26608 |
| 1718750100 | 10.27 | -0.18 | -1.72 | 10.42 | 10.9 | 10.27 | 25840 |
| 1718663700 | 10.45 | 0.24 | 2.35 | 10.17 | 10.7 | 10.12 | 14349 |
| 1718404500 | 10.21 | -0.09 | -0.87 | 10.17 | 10.3 | 10.17 | 16687 |
| 1718318100 | 10.3 | -0.37 | -3.47 | 10.63 | 10.63 | 10.3 | 20964 |
| 1718231700 | 10.67 | 0.18 | 1.72 | 10.78 | 10.915 | 10.64 | 22353 |
| 1718145300 | 10.49 | -0.15 | -1.41 | 10.56 | 10.66 | 10.24 | 16198 |
| 1718058900 | 10.64 | -0.3 | -2.74 | 10.92 | 11 | 10.622 | 24768 |
| 1717799700 | 10.94 | -0.06 | -0.55 | 11.01 | 11.23 | 10.8401 | 11334 |
| 1717713300 | 11 | -0.2 | -1.79 | 11.16 | 11.19 | 10.8036 | 23355 |
| 1717626900 | 11.2 | 0.1 | 0.90 | 11.19 | 11.33 | 11.0419 | 12041 |
| 1717540500 | 11.1 | 0.01 | 0.09 | 10.86 | 11.195 | 10.86 | 21281 |
| 1717454100 | 11.09 | 0.09 | 0.82 | 11.19 | 11.3 | 10.87 | 11304 |
| 1717194900 | 11 | -0.03 | -0.27 | 11.15 | 11.47 | 10.86 | 40551 |
| 1717108500 | 11.03 | 0.1 | 0.91 | 10.91 | 11.82 | 10.91 | 172419 |
| 1717022100 | 10.93 | -0.23 | -2.06 | 10.96 | 11.3 | 10.75 | 33340 |
| 1716935700 | 11.16 | -0.12 | -1.06 | 11.1638 | 11.24 | 10.9208 | 8053 |
| 1716590100 | 11.28 | 0.1 | 0.89 | 11.28 | 11.31 | 11.23 | 10252 |
| 1716503700 | 11.18 | 0 | 0.00 | 11.17 | 11.46 | 11.12 | 19619 |
| 1716417300 | 11.18 | -0.55 | -4.69 | 11.76 | 11.79 | 11.125 | 32073 |
| 1716330900 | 11.73 | -0.11 | -0.93 | 11.8 | 11.82 | 11.44 | 3199 |
| 1716244500 | 11.84 | 0.04 | 0.34 | 11.76 | 11.9 | 11.3601 | 10387 |
| 1715985300 | 11.8 | 0.45 | 3.96 | 11.57 | 11.84 | 11.57 | 10202 |
| 1715898900 | 11.35 | 0.11 | 0.98 | 11.29 | 11.48 | 11.29 | 10842 |
| 1715812500 | 11.24 | 0.08 | 0.72 | 11.35 | 11.5699 | 11.15 | 11538 |
| 1715726100 | 11.16 | 0.06 | 0.54 | 11.32 | 11.32 | 11.06 | 7392 |
| 1715639700 | 11.1 | -0.37 | -3.23 | 11.59 | 11.59 | 11.1 | 5554 |
| 1715380500 | 11.47 | 0.35 | 3.15 | 11.18 | 11.47 | 11.15 | 8167 |
| 1715294100 | 11.12 | -0.42 | -3.64 | 11.59 | 11.59 | 10.9101 | 42670 |
| 1715207700 | 11.54 | -0.02 | -0.17 | 11.4 | 11.54 | 11.4 | 6654 |
| 1715121300 | 11.56 | -0.45 | -3.75 | 12.1 | 12.2 | 11.56 | 23095 |
| 1715034900 | 12.01 | 0.1 | 0.84 | 11.87 | 12.0625 | 11.87 | 8452 |
| 1714775700 | 11.91 | 0.07 | 0.59 | 12.05 | 12.23 | 11.63 | 11628 |
| 1714689300 | 11.84 | 0.42 | 3.68 | 11.55 | 11.93 | 11.4232 | 16144 |
| 1714602900 | 11.42 | -0.09 | -0.78 | 11.59 | 11.795 | 11.31 | 13832 |
| 1714516500 | 11.51 | 0.1 | 0.88 | 11.34 | 11.64 | 11.34 | 15665 |
| 1714430100 | 11.41 | 0.12 | 1.06 | 11.23 | 11.69 | 11.23 | 5606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
