FVCB - FVCBankcorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 18, 2019 17.55 17.62 17.33 17.46 17.46 42,100
Oct 17, 2019 17.79 17.80 17.57 17.65 17.65 14,800
Oct 16, 2019 17.78 17.90 17.78 17.78 17.78 9,900
Oct 15, 2019 17.57 17.92 17.52 17.90 17.90 11,500
Oct 14, 2019 17.56 17.79 17.50 17.74 17.74 4,100
Oct 11, 2019 17.62 17.90 17.61 17.67 17.67 15,600
Oct 10, 2019 17.47 17.63 17.40 17.40 17.40 19,500
Oct 09, 2019 17.35 17.51 17.26 17.41 17.41 8,300
Oct 08, 2019 17.22 17.40 17.05 17.30 17.30 19,600
Oct 07, 2019 17.27 17.54 17.27 17.35 17.35 10,000
Oct 04, 2019 16.78 17.48 16.76 17.37 17.37 9,900
Oct 03, 2019 17.11 17.14 16.70 16.85 16.85 19,500
Oct 02, 2019 17.52 17.58 16.90 17.27 17.27 33,500
Oct 01, 2019 17.66 17.88 17.55 17.58 17.58 18,700
Sep 30, 2019 17.49 17.62 17.46 17.56 17.56 19,600
Sep 27, 2019 17.68 17.89 17.47 17.55 17.55 18,300
Sep 26, 2019 17.69 17.90 17.47 17.67 17.67 12,800
Sep 25, 2019 17.36 17.98 17.36 17.82 17.82 20,900
Sep 24, 2019 18.06 18.06 17.32 17.49 17.49 32,500
Sep 23, 2019 18.60 18.81 17.92 18.16 18.16 30,900
Sep 20, 2019 19.23 19.39 18.58 18.68 18.68 236,000
Sep 19, 2019 19.00 19.45 18.55 19.29 19.29 41,800
Sep 18, 2019 19.36 19.48 19.13 19.30 19.30 47,100
Sep 17, 2019 19.02 19.62 19.01 19.35 19.35 48,700
Sep 16, 2019 19.03 19.50 19.03 19.35 19.35 53,400
Sep 13, 2019 18.88 19.49 18.63 19.30 19.30 54,100
Sep 12, 2019 18.32 19.12 18.32 18.89 18.89 56,800
Sep 11, 2019 18.75 19.14 18.52 18.82 18.82 50,800
Sep 10, 2019 17.62 18.90 17.62 18.75 18.75 33,600
Sep 09, 2019 16.72 18.56 16.72 17.80 17.80 62,500
Sep 06, 2019 16.69 16.93 16.50 16.55 16.55 4,400
Sep 05, 2019 16.43 16.91 16.20 16.55 16.55 16,900
Sep 04, 2019 16.25 16.48 16.20 16.38 16.38 12,200
Sep 03, 2019 16.47 16.56 16.17 16.25 16.25 13,300
Aug 30, 2019 16.78 16.79 16.35 16.55 16.55 14,000
Aug 29, 2019 16.56 16.90 16.47 16.89 16.89 26,100
Aug 28, 2019 16.46 16.52 16.35 16.47 16.47 31,700
Aug 27, 2019 16.50 16.67 16.32 16.50 16.50 25,100
Aug 26, 2019 16.52 16.90 16.50 16.59 16.59 21,600
Aug 23, 2019 16.62 16.82 16.50 16.55 16.55 27,200
Aug 22, 2019 17.00 17.00 16.75 16.88 16.88 9,800
Aug 21, 2019 16.86 17.02 16.75 17.00 17.00 12,100
Aug 20, 2019 16.82 16.96 16.62 16.87 16.87 9,100
Aug 19, 2019 16.98 17.25 16.93 17.00 17.00 109,600
Aug 16, 2019 17.02 17.04 16.58 16.87 16.87 17,600
Aug 15, 2019 17.35 17.38 16.86 16.96 16.96 10,900
Aug 14, 2019 17.49 17.80 17.02 17.08 17.08 32,000
Aug 13, 2019 17.40 18.14 17.40 17.60 17.60 18,500
Aug 12, 2019 17.22 17.71 17.22 17.31 17.31 10,800
Aug 09, 2019 17.42 17.58 17.00 17.35 17.35 15,800
Aug 08, 2019 16.99 17.37 16.95 17.00 17.00 11,800
Aug 07, 2019 16.92 17.25 16.82 16.83 16.83 11,400
Aug 06, 2019 17.26 17.35 16.95 17.04 17.04 12,400
Aug 05, 2019 17.31 17.42 17.05 17.08 17.08 15,900
Aug 02, 2019 17.19 17.67 17.16 17.55 17.55 10,300
Aug 01, 2019 17.93 17.95 17.12 17.13 17.13 16,100
Jul 31, 2019 17.53 18.30 17.48 18.02 18.02 17,500
Jul 30, 2019 17.08 17.70 17.08 17.52 17.52 16,300
Jul 29, 2019 17.34 17.60 17.05 17.15 17.15 66,600
Jul 26, 2019 17.06 17.83 17.06 17.50 17.50 17,600
Jul 25, 2019 17.23 17.62 17.02 17.06 17.06 32,200
Jul 24, 2019 17.07 17.87 17.07 17.59 17.59 22,000
Jul 23, 2019 17.20 17.23 17.01 17.18 17.18 10,400
Jul 22, 2019 16.68 17.79 16.35 17.25 17.25 60,500
Jul 19, 2019 18.78 18.78 18.03 18.35 18.35 18,500
Jul 18, 2019 18.95 19.10 18.74 18.99 18.99 10,400
Jul 17, 2019 19.08 19.22 18.82 18.99 18.99 23,600
Jul 16, 2019 19.24 19.39 18.91 19.06 19.06 16,200
Jul 15, 2019 19.50 19.64 19.05 19.21 19.21 70,800
Jul 12, 2019 19.28 19.52 19.20 19.50 19.50 76,800
Jul 11, 2019 18.99 19.23 18.89 19.22 19.22 21,800
Jul 10, 2019 19.18 19.28 18.99 19.09 19.09 13,400
Jul 09, 2019 18.95 19.28 18.95 19.21 19.21 21,000
Jul 08, 2019 19.12 19.28 18.98 19.16 19.16 86,400
Jul 05, 2019 18.76 19.13 18.74 19.13 19.13 36,800
Jul 03, 2019 18.83 18.97 18.76 18.77 18.77 7,400
Jul 02, 2019 19.38 19.43 18.86 19.12 19.12 25,400
Jul 01, 2019 19.58 19.59 18.95 19.21 19.21 38,200
Jun 28, 2019 19.00 19.61 18.88 19.42 19.42 1,241,700
Jun 27, 2019 18.97 19.00 18.64 19.00 19.00 58,000
Jun 26, 2019 19.00 19.00 18.13 18.80 18.80 41,600
Jun 25, 2019 18.74 19.00 18.52 18.89 18.89 43,200
Jun 24, 2019 18.88 18.90 18.70 18.90 18.90 48,300
Jun 21, 2019 18.84 18.90 18.24 18.90 18.90 38,300
Jun 20, 2019 18.75 18.98 18.73 18.90 18.90 39,400
Jun 19, 2019 18.89 19.00 18.68 18.90 18.90 46,200
Jun 18, 2019 18.77 19.13 18.28 18.89 18.89 35,700
Jun 17, 2019 18.45 19.00 18.33 18.90 18.90 48,400
Jun 14, 2019 18.85 18.85 18.44 18.65 18.65 30,000
Jun 13, 2019 18.10 19.60 17.85 19.00 19.00 47,800
Jun 12, 2019 18.19 18.43 17.55 18.25 18.25 77,800
Jun 11, 2019 18.09 18.45 17.56 18.09 18.09 29,700
Jun 10, 2019 17.86 18.10 17.34 18.09 18.09 40,800
Jun 07, 2019 17.06 18.37 17.06 18.00 18.00 15,700
Jun 06, 2019 18.00 18.09 17.76 17.98 17.98 10,900
Jun 05, 2019 17.34 18.00 17.34 17.92 17.92 36,600
Jun 04, 2019 17.88 17.89 17.27 17.57 17.57 19,400
Jun 03, 2019 17.83 17.87 17.55 17.85 17.85 17,400
May 31, 2019 17.46 18.00 17.37 17.75 17.75 24,000
May 30, 2019 17.65 18.01 17.65 17.94 17.94 39,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...