Get the Stockscreener App
15.88
1.08%
0.17
Pre-market:
16.40
0.52
+3.27%
Fvcbankcorp Inc Stock (FVCB) Price History
The historical daily chart and data for Fvcbankcorp Inc stock (FVCB), show that the latest closing stock price as of May 26, 2026, is $15.88.
- Fvcbankcorp Inc all-time high stock price is $18.41, occurred on April 23, 2026.
- The lowest Fvcbankcorp Inc stock price recorded was $4.5602 on May 06, 2015. Since then, Fvcbankcorp Inc's stock price has risen over 248.23% to $15.88 now.
- The 52-week high stock price for FVCB is $18.41, representing a 15.93% increase from the current share price, occurred on April 23, 2026.
- The 52-week low stock price for FVCB is $11.13, indicating a -29.91% decrease from the current share price, occurred on June 17, 2025.
- The closing price of Fvcbankcorp Inc (FVCB) stock in the beginning of 2025 was $15.88. The stock closed the year at $15.26, a loss of over -3.93% for the year.
The table below shows more information about FVCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $15.89 | $15.72 | $0.17 | 123,244.0 | +1.08% |
| May 22, 2026 | $15.89 | $15.70 | $0.195 | 128,774.0 | -0.25% |
| May 21, 2026 | $15.76 | $15.35 | $0.41 | 202,051.0 | +0.64% |
| May 20, 2026 | $15.76 | $15.40 | $0.36 | 339,098.0 | +1.56% |
| May 19, 2026 | $15.52 | $15.25 | $0.27 | 570,409.0 | -0.39% |
| May 18, 2026 | $15.70 | $15.31 | $0.385 | 321,066.0 | +1.05% |
| May 15, 2026 | $15.52 | $15.27 | $0.25 | 86,304.0 | -1.54% |
| May 14, 2026 | $15.60 | $15.42 | $0.18 | 133,607.0 | +1.17% |
| May 13, 2026 | $15.55 | $15.33 | $0.22 | 91,866.0 | -0.77% |
| May 12, 2026 | $15.62 | $15.35 | $0.265 | 125,521.0 | -0.64% |
| May 11, 2026 | $16.12 | $15.51 | $0.61 | 143,199.0 | -1.08% |
| May 08, 2026 | $15.93 | $15.68 | $0.255 | 106,400.0 | -0.32% |
| May 07, 2026 | $16.01 | $15.73 | $0.28 | 332,527.0 | -0.32% |
| May 06, 2026 | $16.01 | $15.75 | $0.26 | 254,918.0 | +0.70% |
| May 05, 2026 | $15.84 | $15.68 | $0.16 | 357,201.0 | +0.45% |
| May 04, 2026 | $15.89 | $15.60 | $0.29 | 188,769.0 | -0.63% |
| May 01, 2026 | $15.86 | $15.42 | $0.44 | 205,864.0 | +0.77% |
| Apr 30, 2026 | $15.80 | $15.44 | $0.36 | 115,554.0 | +0.58% |
| Apr 29, 2026 | $15.97 | $15.41 | $0.565 | 183,171.0 | -1.27% |
| Apr 28, 2026 | $16.20 | $15.72 | $0.475 | 252,008.0 | +0.19% |
Fvcbankcorp Inc Stock (FVCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fvcbankcorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FVCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fvcbankcorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fvcbankcorp Inc Stock (FVCB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $16.12 | $15.25 | $0.87 | 3,834,062.0 | +1.40% |
| Apr, 2026 | $18.41 | $14.92 | $3.49 | 3,106,490.0 | +3.09% |
| Mar, 2026 | $15.63 | $14.31 | $1.32 | 1,323,932.0 | -1.62% |
| Feb, 2026 | $17.94 | $15.10 | $2.84 | 1,136,490.0 | +1.98% |
| Jan, 2026 | $15.40 | $13.38 | $2.03 | 684,520.0 | +8.84% |
Fvcbankcorp Inc Stock (FVCB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.35 | $12.65 | $1.70 | 934,587.0 | +9.21% |
| Nov, 2025 | $13.19 | $11.93 | $1.26 | 498,803.0 | +4.01% |
| Oct, 2025 | $13.13 | $11.83 | $1.30 | 552,024.0 | -5.78% |
| Sep, 2025 | $13.88 | $12.82 | $1.06 | 599,330.0 | -4.39% |
| Aug, 2025 | $13.74 | $12.25 | $1.49 | 864,835.0 | +5.89% |
| Jul, 2025 | $13.96 | $11.73 | $2.23 | 1,125,724.0 | +8.56% |
| Jun, 2025 | $12.07 | $11.13 | $0.94 | 904,673.0 | +1.20% |
| May, 2025 | $12.40 | $11.20 | $1.20 | 785,823.0 | +2.10% |
| Apr, 2025 | $11.50 | $9.49 | $2.01 | 1,287,316.0 | +8.04% |
| Mar, 2025 | $11.71 | $10.00 | $1.71 | 403,618.0 | -10.50% |
| Feb, 2025 | $12.93 | $10.81 | $2.12 | 338,765.0 | -2.15% |
| Jan, 2025 | $13.50 | $11.27 | $2.23 | 345,555.0 | -3.98% |
Fvcbankcorp Inc Stock (FVCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.46 | $11.85 | $2.61 | 381,338.0 | -11.96% |
| Nov, 2024 | $14.50 | $12.75 | $1.75 | 442,701.0 | +10.40% |
| Oct, 2024 | $13.93 | $12.26 | $1.67 | 441,323.0 | -0.19% |
| Sep, 2024 | $13.42 | $11.30 | $2.12 | 408,518.0 | +5.84% |
| Aug, 2024 | $12.79 | $10.35 | $2.44 | 589,398.0 | -2.76% |
| Jul, 2024 | $13.16 | $10.03 | $3.13 | 641,491.0 | +16.12% |
| Jun, 2024 | $11.33 | $10.02 | $1.31 | 485,868.0 | -0.73% |
| May, 2024 | $12.20 | $10.75 | $1.45 | 498,131.0 | -4.43% |
| Apr, 2024 | $12.38 | $9.78 | $2.61 | 361,324.0 | -5.50% |
| Mar, 2024 | $12.69 | $11.72 | $0.965 | 422,439.0 | +0.58% |
| Feb, 2024 | $12.55 | $10.33 | $2.22 | 483,458.0 | -1.30% |
| Jan, 2024 | $14.68 | $12.26 | $2.42 | 464,703.0 | -13.59% |
1.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):