FVCB - FVCBankcorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 22, 2019 17.42 17.50 16.82 17.00 17.00 42,763
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
Feb 25, 2019 17.82 17.99 17.66 17.74 17.74 4,400
Feb 22, 2019 17.80 17.88 17.60 17.88 17.88 62,200
Feb 21, 2019 17.67 17.67 17.60 17.66 17.66 14,700
Feb 20, 2019 17.57 17.65 17.57 17.60 17.60 15,900
Feb 19, 2019 17.50 17.59 17.47 17.59 17.59 10,200
Feb 15, 2019 17.46 17.75 17.46 17.46 17.46 31,600
Feb 14, 2019 17.42 17.45 17.42 17.45 17.45 8,300
Feb 13, 2019 17.40 17.40 17.40 17.40 17.40 300
Feb 12, 2019 17.45 17.45 17.40 17.40 17.40 2,100
Feb 11, 2019 17.51 17.51 17.31 17.35 17.35 3,700
Feb 08, 2019 17.14 17.44 17.14 17.29 17.29 3,100
Feb 07, 2019 17.44 17.44 17.27 17.28 17.28 5,100
Feb 06, 2019 17.48 17.48 17.32 17.32 17.32 5,800
Feb 05, 2019 17.45 17.49 17.42 17.45 17.45 6,100
Feb 04, 2019 17.45 17.50 17.42 17.45 17.45 7,700
Feb 01, 2019 17.47 17.54 17.32 17.45 17.45 5,500
Jan 31, 2019 17.46 17.50 17.29 17.50 17.50 5,600
Jan 30, 2019 17.27 17.50 17.26 17.35 17.35 2,400
Jan 29, 2019 17.33 17.55 17.25 17.25 17.25 50,000
Jan 28, 2019 17.31 17.45 17.31 17.45 17.45 4,500
Jan 25, 2019 17.45 17.60 17.41 17.42 17.42 51,900
Jan 24, 2019 17.77 17.77 17.37 17.56 17.56 3,100
Jan 23, 2019 17.72 17.88 17.72 17.88 17.88 1,100
Jan 22, 2019 17.46 18.33 17.46 17.65 17.65 5,400
Jan 18, 2019 17.63 18.47 17.44 17.60 17.60 11,300
Jan 17, 2019 17.95 18.09 17.57 17.57 17.57 9,200
Jan 16, 2019 17.61 18.08 17.60 18.08 18.08 1,500
Jan 15, 2019 17.67 17.98 17.50 17.56 17.56 3,000
Jan 14, 2019 17.42 17.99 17.42 17.67 17.67 2,600
Jan 11, 2019 17.46 17.80 17.34 17.57 17.57 1,600
Jan 10, 2019 18.14 18.14 17.52 17.52 17.52 2,200
Jan 09, 2019 17.80 18.19 17.33 17.64 17.64 4,200
Jan 08, 2019 18.10 18.10 17.16 17.78 17.78 2,300
Jan 07, 2019 18.23 18.23 17.85 17.85 17.85 6,500
Jan 04, 2019 17.83 18.25 17.71 18.24 18.24 16,600
Jan 03, 2019 17.65 17.71 16.78 17.71 17.71 7,900
Jan 02, 2019 17.67 17.75 16.96 17.67 17.67 19,800
Dec 31, 2018 16.84 17.95 16.30 17.61 17.61 20,800
Dec 28, 2018 16.29 16.70 16.29 16.69 16.69 5,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...