Fvcbankcorp Inc (NQ: FVCB )

12.94 -0.08 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 13.09 13.11 12.79 12.94 19,424 -0.09(-0.65%)
Oct 31, 2024 13.12 13.15 13.00 13.03 10,037 +0.03(+0.19%)
Oct 30, 2024 13.26 13.37 13.00 13.00 16,854 -0.37(-2.77%)
Oct 29, 2024 13.26 13.55 13.22 13.37 13,308 +0.00(+0.00%)
Oct 28, 2024 12.95 13.42 12.81 13.37 10,936 +0.61(+4.78%)
Oct 25, 2024 12.97 13.24 12.75 12.76 25,322 -0.27(-2.07%)
Oct 24, 2024 13.51 13.51 12.86 13.03 14,469 -0.35(-2.62%)
Oct 23, 2024 12.94 13.38 12.90 13.38 18,698 +0.44(+3.40%)
Oct 22, 2024 12.88 13.05 12.84 12.94 23,271 +0.28(+2.21%)
Oct 21, 2024 13.60 13.62 12.66 12.66 27,267 -0.89(-6.57%)
Oct 18, 2024 13.64 13.82 13.21 13.55 27,943 -0.02(-0.15%)
Oct 17, 2024 13.59 13.68 13.54 13.57 21,088 +0.05(+0.37%)
Oct 16, 2024 13.50 13.69 13.30 13.52 29,105 +0.21(+1.58%)
Oct 15, 2024 13.10 13.93 13.06 13.31 39,838 +0.31(+2.38%)
Oct 14, 2024 12.75 13.11 12.72 13.00 9,618 +0.25(+1.96%)
Oct 11, 2024 12.61 12.90 12.61 12.75 21,410 +0.28(+2.25%)
Oct 10, 2024 12.44 12.53 12.38 12.47 9,305 +0.03(+0.24%)
Oct 09, 2024 12.39 12.59 12.39 12.44 6,125 +0.12(+0.97%)
Oct 08, 2024 12.66 12.76 12.26 12.32 9,651 -0.26(-2.07%)
Oct 07, 2024 12.70 12.85 12.45 12.58 8,741 -0.18(-1.41%)
Oct 04, 2024 12.59 12.84 12.59 12.76 48,221 +0.40(+3.24%)
Oct 03, 2024 12.55 12.66 12.34 12.36 15,169 -0.15(-1.20%)
Oct 02, 2024 12.88 13.00 12.51 12.51 23,377 -0.36(-2.80%)
Oct 01, 2024 13.10 13.10 12.70 12.87 29,597 -0.18(-1.38%)
Sep 30, 2024 13.30 13.35 13.05 13.05 7,841 -0.25(-1.88%)
Sep 27, 2024 13.07 13.42 13.07 13.30 13,404 +0.28(+2.15%)
Sep 26, 2024 13.37 13.42 12.97 13.02 20,646 -0.15(-1.14%)
Sep 25, 2024 12.99 13.40 12.88 13.17 22,634 +0.18(+1.39%)
Sep 24, 2024 12.90 13.03 12.68 12.99 16,875 +0.21(+1.64%)
Sep 23, 2024 12.90 12.92 12.71 12.78 17,915 +0.03(+0.24%)
Sep 20, 2024 12.81 13.04 12.63 12.75 108,450 -0.37(-2.82%)
Sep 19, 2024 13.00 13.14 12.88 13.12 16,898 +0.37(+2.90%)
Sep 18, 2024 12.72 13.10 12.54 12.75 33,383 -0.03(-0.23%)
Sep 17, 2024 12.50 12.93 12.50 12.78 28,684 +0.36(+2.90%)
Sep 16, 2024 12.46 12.46 12.06 12.42 8,226 +0.09(+0.73%)
Sep 13, 2024 11.54 12.34 11.49 12.33 15,066 +0.84(+7.31%)
Sep 12, 2024 11.50 11.63 11.34 11.49 14,856 +0.09(+0.79%)
Sep 11, 2024 11.66 11.66 11.38 11.40 10,067 -0.38(-3.23%)
Sep 10, 2024 11.49 11.78 11.32 11.78 17,320 +0.34(+2.97%)
Sep 09, 2024 11.63 11.63 11.41 11.44 11,114 +0.08(+0.70%)
Sep 06, 2024 11.50 11.50 11.30 11.36 10,372 -0.09(-0.79%)
Sep 05, 2024 11.50 11.58 11.32 11.45 23,353 -0.02(-0.17%)
Sep 04, 2024 11.54 11.78 11.30 11.47 19,116 -0.09(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.