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 | -0.22 | -2.09723546235 | 10.49 | 10.55 | 10.02 | 18982 | 10.2506205 | CS |
| 4 | -1.04 | -9.19540229885 | 11.31 | 11.85 | 10 | 18117 | 10.69222419 | CS |
| 12 | -1.86 | -15.3338829349 | 12.13 | 13.5 | 10 | 17864 | 11.55984292 | CS |
| 26 | -2.63 | -20.3875968992 | 12.9 | 14.5 | 10 | 19594 | 12.57647278 | CS |
| 52 | -1.6 | -13.4793597304 | 11.87 | 14.5 | 9.78 | 21743 | 11.96279565 | CS |
| 156 | -10.58 | -50.7434052758 | 20.85 | 21.9 | 8.3 | 32849 | 14.46599169 | CS |
| 260 | -1.41 | -12.0719178082 | 11.68 | 21.9 | 8.3 | 30554 | 15.32011709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 10.27 | 0.09 | 0.88 | 10.44 | 10.57 | 10.21 | 39760 |
| 1742596500 | 10.18 | -0.26 | -2.49 | 10.29 | 10.29 | 10.07 | 46134 |
| 1742510100 | 10.44 | -0.11 | -1.04 | 10.37 | 10.5 | 10.195 | 8971 |
| 1742423700 | 10.55 | 0.3 | 2.93 | 10.2 | 10.55 | 10.2 | 9535 |
| 1742337300 | 10.25 | 0.11 | 1.08 | 10.2 | 10.25 | 10.0236 | 18577 |
| 1742250900 | 10.14 | -0.35 | -3.34 | 10.49 | 10.49 | 10.115 | 11487 |
| 1741991700 | 10.49 | 0.48 | 4.80 | 10.1 | 10.5 | 10.1 | 9128 |
| 1741905300 | 10.01 | -0.3 | -2.91 | 10.32 | 10.55 | 10 | 9558 |
| 1741818900 | 10.31 | -0.15 | -1.43 | 10.66 | 10.66 | 10.17 | 11284 |
| 1741732500 | 10.46 | 0.28 | 2.75 | 10.8527 | 10.8527 | 10.1921 | 15132 |
| 1741646100 | 10.18 | -0.64 | -5.91 | 10.77 | 10.77 | 10.15 | 11122 |
| 1741390500 | 10.82 | 0.18 | 1.69 | 10.78 | 10.9 | 10.66 | 15982 |
| 1741304100 | 10.64 | 0.06 | 0.57 | 10.55 | 10.7 | 10.51 | 21345 |
| 1741217700 | 10.58 | 0.05 | 0.47 | 11.19 | 11.19 | 10.5501 | 26599 |
| 1741131300 | 10.53 | -0.55 | -4.96 | 11.43 | 11.435 | 10.53 | 10940 |
| 1741044900 | 11.08 | -0.73 | -6.18 | 11.71 | 11.71 | 11.08 | 11540 |
| 1740785700 | 11.81 | 0.17 | 1.46 | 11.5 | 11.85 | 11.5 | 14608 |
| 1740699300 | 11.64 | 0.25 | 2.19 | 11.26 | 11.66 | 11.25 | 13855 |
| 1740612900 | 11.39 | 0.52 | 4.78 | 10.895 | 11.49 | 10.81 | 26731 |
| 1740526500 | 10.87 | -0.13 | -1.18 | 11.07 | 11.2 | 10.86 | 40464 |
| 1740440100 | 11 | -0.05 | -0.45 | 11.29 | 11.29 | 10.9 | 26123 |
| 1740180900 | 11.05 | -0.59 | -5.07 | 11.79 | 11.79 | 11.02 | 36160 |
| 1740094500 | 11.64 | -0.26 | -2.18 | 11.985 | 11.985 | 11.5702 | 22224 |
| 1740008100 | 11.9 | 0.07 | 0.59 | 11.72 | 12.08 | 11.69 | 22329 |
| 1739921700 | 11.83 | -0.22 | -1.83 | 12.25 | 12.335 | 11.76 | 24074 |
| 1739576100 | 12.05 | -0.24 | -1.95 | 12.49 | 12.49 | 12.05 | 8687 |
| 1739489700 | 12.29 | 0.06 | 0.49 | 12.4 | 12.4 | 12.09 | 11777 |
| 1739403300 | 12.23 | -0.19 | -1.53 | 12.4 | 12.44 | 12.2 | 13987 |
| 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 | 12.25 | 12.32 | 12.22 | 6948 |
| 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 | 11.9 | 12.15 | 11.75 | 7435 |
| 1738625700 | 11.97 | -0.1 | -0.83 | 12 | 12.08 | 11.7 | 14147 |
| 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 | 19065 |
| 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 | 8660 |
| 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 | 11.59 | 11.73 | 11.31 | 25647 |
| 1736379300 | 11.75 | 0.24 | 2.09 | 11.51 | 12.06 | 11.51 | 20003 |
| 1736292900 | 11.51 | -0.61 | -5.03 | 12.16 | 12.16 | 11.51 | 21879 |
| 1736206500 | 12.12 | -1.15 | -8.67 | 13.14 | 13.5 | 12.11 | 38617 |
| 1735947300 | 13.27 | 0.87 | 7.02 | 12.75 | 13.38 | 12.61 | 29706 |
| 1735860900 | 12.4 | -0.17 | -1.35 | 12.58 | 12.58 | 12.33 | 9316 |
| 1735688100 | 12.57 | -0.09 | -0.71 | 12.92 | 12.92 | 12.12 | 22411 |
| 1735601700 | 12.66 | 0.56 | 4.63 | 12.3834 | 13.1 | 12 | 12492 |
| 1735342500 | 12.1 | -0.62 | -4.87 | 12.385 | 12.595 | 11.91 | 20540 |
| 1735256100 | 12.72 | 0.37 | 3.00 | 12.2 | 12.73 | 12 | 12582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
