MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FVCB — FVCBankcorp, Inc. Common Stock
NasdaqFVCBankcorp, Inc. Common Stock
$17.79
+0.19(+1.08%)
- O
- 17.69
- H
- 18.04
- L
- 17.60
- V
- 73.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.79
Period Return+69.75%
Period High$19.11
Period Low$9.95
Avg Daily Volume80.5K
Total Trading Days365
FVCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.69 | $18.04 | $17.60 | $17.79 | +$0.19 | +1.08% | 73,975 | $17.74 | $17.60 $18.04 |
| Oct 1, 2026 | $17.41 | $17.60 | $17.25 | $17.60 | +$0.17 | +0.98% | 53,894 | $17.49 | $17.25 $17.60 |
| Sep 30, 2026 | $17.58 | $17.72 | $17.36 | $17.43 | $-0.16 | -0.91% | 50,560 | $17.44 | $17.36 $17.72 |
| Sep 29, 2026 | $17.89 | $17.92 | $17.33 | $17.59 | $-0.16 | -0.90% | 79,832 | $17.51 | $17.33 $17.92 |
| Sep 28, 2026 | $17.88 | $17.89 | $17.67 | $17.75 | $-0.23 | -1.28% | 45,299 | $17.78 | $17.67 $17.89 |
| Sep 25, 2026 | $17.96 | $18.03 | $17.79 | $17.98 | +$0.19 | +1.07% | 68,154 | $17.96 | $17.79 $18.03 |
| Sep 24, 2026 | $17.73 | $17.91 | $17.32 | $17.79 | +$0.11 | +0.62% | 59,417 | $17.78 | $17.32 $17.91 |
| Sep 23, 2026 | $18.08 | $18.08 | $17.64 | $17.68 | $-0.40 | -2.21% | 55,366 | $17.76 | $17.64 $18.08 |
| Sep 22, 2026 | $18.10 | $18.23 | $17.92 | $18.08 | $-0.04 | -0.22% | 59,582 | $18.09 | $17.92 $18.23 |
| Sep 21, 2026 | $17.99 | $18.14 | $17.99 | $18.12 | +$0.11 | +0.61% | 80,190 | $18.09 | $17.99 $18.14 |
| Sep 18, 2026 | $18.03 | $18.15 | $17.61 | $18.01 | $-0.13 | -0.72% | 182,670 | $18.01 | $17.61 $18.15 |
| Sep 17, 2026 | $18.25 | $18.33 | $18.07 | $18.14 | +$0.06 | +0.33% | 69,486 | $18.16 | $18.07 $18.33 |
| Sep 16, 2026 | $18.56 | $18.57 | $17.93 | $18.08 | $-0.43 | -2.32% | 109,739 | $18.20 | $17.93 $18.57 |
| Sep 15, 2026 | $18.49 | $18.58 | $18.41 | $18.51 | +$0.06 | +0.33% | 87,783 | $18.47 | $18.41 $18.58 |
| Sep 14, 2026 | $18.47 | $18.57 | $18.34 | $18.45 | $-0.02 | -0.11% | 49,121 | $18.45 | $18.34 $18.57 |
| Sep 11, 2026 | $18.61 | $18.61 | $18.39 | $18.47 | +$0.04 | +0.22% | 63,310 | $18.47 | $18.39 $18.61 |
| Sep 10, 2026 | $18.29 | $18.58 | $18.07 | $18.43 | +$0.14 | +0.77% | 50,441 | $18.42 | $18.07 $18.58 |
| Sep 9, 2026 | $18.22 | $18.49 | $18.09 | $18.29 | $-0.10 | -0.54% | 62,235 | $18.25 | $18.09 $18.49 |
| Sep 8, 2026 | $18.60 | $18.67 | $18.21 | $18.39 | $-0.33 | -1.76% | 61,083 | $18.41 | $18.21 $18.67 |
| Sep 4, 2026 | $18.37 | $18.77 | $18.37 | $18.72 | +$0.29 | +1.55% | 38,950 | $18.68 | $18.37 $18.77 |
| Sep 3, 2026 | $18.32 | $18.57 | $18.10 | $18.44 | +$0.05 | +0.24% | 68,640 | $18.42 | $18.10 $18.57 |
| Sep 2, 2026 | $18.11 | $18.50 | $17.83 | $18.39 | +$0.29 | +1.60% | 101,592 | $18.36 | $17.83 $18.50 |
| Sep 1, 2026 | $18.21 | $18.42 | $17.98 | $18.10 | $-0.16 | -0.88% | 48,836 | $18.13 | $17.98 $18.42 |
| Aug 31, 2026 | $18.20 | $18.33 | $17.92 | $18.26 | $-0.01 | -0.05% | 62,921 | $18.22 | $17.92 $18.33 |
| Aug 28, 2026 | $18.32 | $18.39 | $17.91 | $18.27 | $-0.05 | -0.27% | 42,054 | $18.28 | $17.91 $18.39 |
| Aug 27, 2026 | $18.00 | $18.32 | $17.75 | $18.32 | +$0.18 | +0.99% | 64,758 | $18.19 | $17.75 $18.32 |
| Aug 26, 2026 | $18.39 | $18.45 | $18.11 | $18.14 | $-0.27 | -1.47% | 118,320 | $18.21 | $18.11 $18.45 |
| Aug 25, 2026 | $18.52 | $18.67 | $18.38 | $18.41 | $-0.13 | -0.70% | 40,878 | $18.43 | $18.38 $18.67 |
| Aug 24, 2026 | $18.57 | $18.82 | $18.34 | $18.54 | $-0.04 | -0.22% | 69,523 | $18.65 | $18.34 $18.82 |
| Aug 21, 2026 | $18.63 | $18.78 | $18.48 | $18.58 | +$0.05 | +0.27% | 129,662 | $18.58 | $18.48 $18.78 |