Skip to main content
FVCB logo

FVCBankcorp, Inc.

FVCBNASDAQFinancialsBanks - Regional

$17.50Today:- (-)1Y +45.48%

As of Oct 16, 2026 close

Market cap
$318.33M
P/E (TTM)
12.32
Forward P/E
9.72
Dividend yield
1.48%
52-week range
$11.83$19.11
Volume (live)
-
Avg. volume (3M)
65.54K

FVCBankcorp (FVCB) Historical Stock Prices

Analyze FVCBankcorp (FVCB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FVCBankcorp (FVCB) Interactive Price Chart

Interactive historical price chart showing FVCBankcorp stock price movements and trends across multiple time periods.

Loading chart...

FVCB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FVCB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202617.5717.8017.4717.5017.5064.80K
Oct 15, 202617.4817.6117.4017.5317.5354.76K
Oct 14, 202617.2317.5717.1117.3917.3982.95K
Oct 13, 202617.6017.7917.3617.4917.4980.80K
Oct 12, 202617.3117.6117.3117.5417.5448.54K
Oct 9, 202617.5017.5017.3017.3717.3731.27K
Oct 8, 202617.4517.5617.2717.5617.5648.78K
Oct 7, 202617.3617.5317.1617.4717.4764.30K
Oct 6, 202617.7617.9017.5817.6017.6033.80K
Oct 5, 202617.7517.8017.6317.7017.7053.52K
Oct 2, 202617.6918.0417.5917.7917.7973.98K
Oct 1, 202617.4117.6017.2517.6017.6053.89K
Sep 30, 202617.5817.7217.3617.4317.4350.56K
Sep 29, 202617.8917.9217.3317.5917.5979.83K
Sep 28, 202617.8817.8917.6717.7517.7545.30K
Sep 25, 202617.9618.0317.7917.9817.9868.15K
Sep 24, 202617.7317.9117.3217.7917.7959.42K
Sep 23, 202618.0818.0817.6417.6817.6855.37K
Sep 22, 202618.1018.2317.9218.0818.0859.58K
Sep 21, 202617.9918.1417.9918.1218.1280.19K
Sep 18, 202618.0318.1517.6118.0118.01182.67K
Sep 17, 202618.2518.3318.0718.1418.1469.49K
Sep 16, 202618.5618.5717.9318.0818.08109.74K
Sep 15, 202618.4918.5818.4118.5118.5187.90K
Sep 14, 202618.4718.5718.3418.4518.4550.64K
Sep 11, 202618.6118.6118.3918.4718.4763.31K
Sep 10, 202618.2918.5818.0718.4318.4350.44K
Sep 9, 202618.2218.4818.0918.2918.2962.23K
Sep 8, 202618.6018.6718.2118.3918.3961.08K
Sep 4, 202618.3718.7718.3618.7218.7238.95K
Sep 3, 202618.3218.5718.1018.4318.4368.64K
Sep 2, 202618.1118.5017.8318.3918.39101.59K
Sep 1, 202618.2118.4217.9818.1018.1048.84K
Aug 31, 202618.2018.3317.9218.2618.2662.92K
Aug 28, 202618.3218.3917.9118.2718.2742.05K
Aug 27, 202618.0018.3217.7518.3218.3264.76K
Aug 26, 202618.3918.4518.1118.1418.14118.32K
Aug 25, 202618.5218.6618.3818.4118.4140.88K
Aug 24, 202618.5718.8218.3418.5418.5469.52K
Aug 21, 202618.6318.7818.4818.5818.58129.66K
Aug 20, 202618.2218.5718.0618.5318.5359.61K
Aug 19, 202618.9518.9518.3118.3218.3267.81K
Aug 18, 202618.8118.9818.6818.8618.8657.95K
Aug 17, 202618.7419.0318.5918.7418.7488.92K
Aug 14, 202618.8118.8918.7718.7818.7844.06K
Aug 13, 202618.8118.9818.7318.8318.8346.74K
Aug 12, 202618.6518.8818.6518.7318.7347.36K
Aug 11, 202618.5218.6618.4918.6018.6035.32K
Aug 10, 202618.3918.6418.1218.5218.5259.99K
Aug 7, 202618.6618.6818.4118.5218.5256.13K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.