FVCB - FVCBankcorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
May 29, 2019 17.80 18.00 17.67 17.88 17.88 31,100
May 28, 2019 17.72 17.98 17.38 17.98 17.98 22,100
May 24, 2019 17.94 17.94 17.14 17.74 17.74 30,400
May 23, 2019 17.17 17.58 16.95 17.58 17.58 23,200
May 22, 2019 17.42 17.50 16.82 17.00 17.00 43,300
May 21, 2019 17.12 17.50 16.77 17.32 17.32 32,200
May 20, 2019 17.40 17.57 16.20 16.99 16.99 117,400
May 17, 2019 17.59 18.07 16.94 17.25 17.25 54,600
May 16, 2019 17.50 17.87 16.77 17.67 17.67 103,800
May 15, 2019 17.57 18.61 17.44 17.49 17.49 122,900
May 14, 2019 17.50 17.50 17.14 17.49 17.49 26,600
May 13, 2019 16.66 17.32 16.53 17.13 17.13 26,800
May 10, 2019 16.77 16.80 16.61 16.80 16.80 6,300
May 09, 2019 16.73 16.90 16.54 16.63 16.63 9,700
May 08, 2019 16.47 17.00 16.47 16.64 16.64 15,500
May 07, 2019 16.65 16.78 16.32 16.38 16.38 11,400
May 06, 2019 16.43 17.00 16.43 16.70 16.70 13,100
May 03, 2019 16.61 16.99 16.36 16.74 16.74 17,200
May 02, 2019 16.39 16.71 16.32 16.69 16.69 26,900
May 01, 2019 16.40 16.74 16.38 16.38 16.38 22,300
Apr 30, 2019 16.25 16.60 16.17 16.40 16.40 33,200
Apr 29, 2019 16.25 16.25 16.25 16.25 16.25 2,600
Apr 26, 2019 16.20 16.74 16.20 16.25 16.25 7,400
Apr 25, 2019 16.25 16.44 16.07 16.20 16.20 5,800
Apr 24, 2019 16.12 16.30 16.05 16.05 16.05 16,400
Apr 23, 2019 16.06 16.47 16.02 16.13 16.13 24,000
Apr 22, 2019 16.59 16.73 15.93 16.04 16.04 11,500
Apr 18, 2019 16.65 16.74 16.65 16.74 16.74 2,400
Apr 17, 2019 16.57 16.74 16.57 16.57 16.57 2,700
Apr 16, 2019 16.63 16.63 16.63 16.63 16.63 1,400
Apr 15, 2019 16.40 16.48 16.37 16.42 16.42 3,000
Apr 12, 2019 16.83 16.84 16.45 16.45 16.45 9,800
Apr 11, 2019 16.77 16.89 16.18 16.42 16.42 28,600
Apr 10, 2019 16.82 17.11 16.82 16.82 16.82 5,100
Apr 09, 2019 16.90 16.90 16.87 16.87 16.87 1,100
Apr 08, 2019 17.00 17.12 16.94 16.94 16.94 8,400
Apr 05, 2019 17.00 17.13 16.93 17.13 17.13 6,000
Apr 04, 2019 17.00 17.00 16.92 16.98 16.98 2,100
Apr 03, 2019 16.88 17.17 16.87 16.99 16.99 7,200
Apr 02, 2019 16.87 17.05 16.87 17.02 17.02 9,000
Apr 01, 2019 16.87 16.99 16.87 16.95 16.95 6,800
Mar 29, 2019 16.83 16.91 16.83 16.91 16.91 1,700
Mar 28, 2019 16.93 17.00 16.92 16.92 16.92 7,600
Mar 27, 2019 17.04 17.23 16.88 16.97 16.97 17,900
Mar 26, 2019 17.01 17.20 16.62 17.19 17.19 17,800
Mar 25, 2019 16.65 17.15 16.59 16.79 16.79 11,100
Mar 22, 2019 17.16 17.17 16.71 17.10 17.10 4,700
Mar 21, 2019 17.30 17.49 17.19 17.19 17.19 2,500
Mar 20, 2019 17.50 17.50 17.22 17.36 17.36 12,000
Mar 19, 2019 17.28 17.62 17.22 17.62 17.62 14,800
Mar 18, 2019 17.29 17.33 17.05 17.32 17.32 97,400
Mar 15, 2019 17.34 17.35 17.31 17.31 17.31 11,200
Mar 14, 2019 17.40 17.40 17.30 17.36 17.36 17,000
Mar 13, 2019 17.40 17.40 17.37 17.39 17.39 9,000
Mar 12, 2019 17.42 17.51 17.37 17.37 17.37 5,800
Mar 11, 2019 17.46 17.51 17.37 17.44 17.44 9,500
Mar 08, 2019 17.61 17.64 17.33 17.50 17.50 12,400
Mar 07, 2019 17.66 17.66 17.61 17.61 17.61 900
Mar 06, 2019 17.66 17.74 17.66 17.66 17.66 7,500
Mar 05, 2019 17.66 17.75 17.66 17.66 17.66 4,900
Mar 04, 2019 17.69 17.81 17.66 17.66 17.66 20,000
Mar 01, 2019 17.77 17.92 17.77 17.77 17.77 9,500
Feb 28, 2019 17.91 17.91 17.73 17.75 17.75 3,000
Feb 27, 2019 17.68 17.86 17.62 17.73 17.73 10,000
Feb 26, 2019 17.68 17.75 17.68 17.68 17.68 6,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...