FVCBankcorp, Inc. - Common Stock (FVCB)

Historical Prices For FVCBankcorp, Inc. - Common Stock (FVCB)

Date Range:

2025-07-22 - 2025-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2025	12.24	12.24	12.01	12.24	13,570	12.24
10/20/2025	12.10	12.15	12.00	12.10	22,999	12.10
10/17/2025	12.11	12.42	11.97	12.05	23,811	12.05
10/16/2025	12.63	12.63	12.06	12.11	18,421	12.11
10/15/2025	12.95	12.95	12.61	12.74	16,470	12.74
10/14/2025	11.93	13.05	11.93	12.93	31,567	12.93
10/13/2025	12.26	12.30	11.93	12.08	44,062	12.08
10/10/2025	12.43	12.58	12.09	12.11	39,981	12.11
10/09/2025	12.50	12.61	12.41	12.47	15,531	12.47
10/08/2025	12.46	12.72	12.45	12.55	20,020	12.55
10/07/2025	12.65	12.93	12.42	12.48	21,390	12.48
10/06/2025	12.65	12.94	12.51	12.68	30,452	12.68
10/03/2025	12.80	12.93	12.62	12.68	27,904	12.68
10/02/2025	12.81	13.13	12.50	12.63	22,835	12.63
10/01/2025	12.92	12.98	12.80	12.83	16,173	12.83
9/30/2025	12.91	13.30	12.82	12.97	29,763	12.97
9/29/2025	13.20	13.26	12.93	12.98	25,709	12.98
9/26/2025	13.33	13.54	13.15	13.21	21,652	13.21
9/25/2025	13.21	13.40	13.20	13.30	19,439	13.30
9/24/2025	13.45	13.59	13.26	13.30	12,772	13.30
9/23/2025	13.49	13.70	13.35	13.36	22,998	13.36
9/22/2025	13.34	13.50	13.32	13.42	20,764	13.42
9/19/2025	13.80	13.80	13.24	13.39	115,871	13.39
9/18/2025	13.44	13.88	13.44	13.87	35,882	13.87
9/17/2025	13.40	13.76	13.30	13.30	38,529	13.30
9/16/2025	13.45	13.45	13.20	13.45	15,335	13.45
9/15/2025	13.42	13.42	13.24	13.40	9,669	13.40
9/12/2025	13.41	13.60	13.30	13.31	21,296	13.31
9/11/2025	13.29	13.50	13.14	13.49	19,892	13.49
9/10/2025	13.37	13.38	13.25	13.28	19,122	13.28
9/09/2025	13.28	13.55	13.21	13.29	29,741	13.29
9/08/2025	13.38	13.57	13.06	13.32	41,920	13.32
9/05/2025	13.45	13.72	13.31	13.37	14,625	13.37
9/04/2025	13.55	13.70	13.40	13.53	28,589	13.53
9/03/2025	13.51	13.58	13.35	13.47	29,356	13.47
9/02/2025	13.51	13.66	13.50	13.51	26,814	13.51
8/29/2025	13.59	13.72	13.51	13.56	29,030	13.56
8/28/2025	13.64	13.65	13.46	13.55	21,053	13.55
8/27/2025	13.66	13.72	13.50	13.64	261,785	13.64
8/26/2025	13.25	13.74	13.16	13.59	37,868	13.59
8/25/2025	13.52	13.60	13.15	13.31	48,440	13.31
8/22/2025	13.09	13.65	13.04	13.61	52,521	13.61
8/21/2025	13.00	13.09	12.91	12.93	10,746	12.93
8/20/2025	13.08	13.08	12.95	13.05	15,767	13.05
8/19/2025	12.98	13.15	12.90	13.03	22,174	13.03
8/18/2025	12.81	13.21	12.70	12.84	25,399	12.84
8/15/2025	13.17	13.24	12.74	12.83	49,840	12.83
8/14/2025	13.01	13.39	12.89	13.12	18,970	13.12
8/13/2025	13.15	13.27	12.92	13.16	30,284	13.16
8/12/2025	12.50	13.08	12.50	13.02	36,623	13.02
8/11/2025	12.27	12.47	12.25	12.42	28,422	12.42
8/08/2025	12.39	12.50	12.28	12.28	23,002	12.28
8/07/2025	12.51	12.63	12.27	12.36	19,702	12.36
8/06/2025	12.44	12.63	12.40	12.45	19,001	12.45
8/05/2025	12.60	12.69	12.27	12.48	29,941	12.48
8/04/2025	12.53	12.79	12.43	12.52	35,290	12.52
8/01/2025	12.68	12.69	12.36	12.49	48,978	12.49
7/31/2025	12.83	13.00	12.66	12.81	41,232	12.81
7/30/2025	13.09	13.22	12.71	12.86	43,214	12.86
7/29/2025	13.25	13.25	13.00	13.00	25,209	13.00
7/28/2025	13.34	13.39	12.90	13.15	60,381	13.15
7/25/2025	13.17	13.51	13.03	13.28	30,076	13.22
7/24/2025	13.56	13.73	13.23	13.25	39,794	13.19
7/23/2025	13.99	13.99	13.60	13.73	44,833	13.67
7/22/2025	13.33	13.96	13.20	13.68	51,112	13.61