FVCBankcorp Stock Price History
NASDAQ: FVCBFinanceMajor BanksUSD
17.37-0.19 (-1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FVCB price history at a glance
The price history for FVCBankcorp (FVCB) on this page begins on May 4, 2015, when the stock closed at $4.57; it most recently closed at $17.37 on October 5, 2026. The highest price in this record is $19.11, reached on August 3, 2026; the latest close is 9.1% below that peak. Across the 10 complete calendar years in the table, FVCB finished higher in 5 and lower in 5. Its best year was 2017 (+95.5%) and its worst was 2020 (-15.0%).
Over roughly 11 years the share price changed +279.8%, a 12.4% compound annual price return (excluding dividends). In the last 12 months alone, FVCB has gained 39.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $19.11
- Date of high
- Aug 3, 2026
- Low since 2015
- $4.56
- Date of low
- May 4, 2015
- 52-week high
- $19.11
- 52-week low
- $11.83
- Last close
- $17.37
FVCB returns
1 week
-2.36%
1 month
-5.03%
3 months
+0.35%
6 months
+12.21%
Year to date
+24.87%
1 year
+39.29%
3 years
+49.10%
5 years
+6.49%
FVCB price return, excluding dividends.
FVCB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.37 | +24.43% |
| 2025 | 13.96 | +5.20% |
| 2024 | 13.27 | -6.55% |
| 2023 | 14.20 | -6.92% |
| 2022 | 15.26 | -3.10% |
| 2021 | 15.74 | +33.88% |
| 2020 | 11.76 | -14.98% |
| 2019 | 13.83 | -5.21% |
| 2018 | 14.59 | +4.11% |
| 2017 | 14.02 | +95.54% |
| 2016 | 7.17 | +21.74% |
| 2015* | 5.89 | +28.73% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
FVCB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.50 | 17.50 | 17.30 | 17.37 | -1.08% | |
| 17.45 | 17.56 | 17.27 | 17.56 | +0.52% | |
| 17.20 | 17.53 | 17.17 | 17.47 | -0.74% | |
| 17.76 | 17.90 | 17.58 | 17.60 | -0.56% | |
| 17.76 | 17.80 | 17.63 | 17.70 | -0.51% | |
| 17.69 | 18.04 | 17.60 | 17.79 | +1.08% | |
| 17.41 | 17.60 | 17.25 | 17.60 | +0.98% | |
| 17.58 | 17.72 | 17.36 | 17.43 | -0.91% | |
| 17.89 | 17.92 | 17.33 | 17.59 | -0.90% | |
| 17.88 | 17.89 | 17.67 | 17.75 | -1.28% | |
| 17.96 | 18.03 | 17.79 | 17.98 | +1.07% | |
| 17.73 | 17.91 | 17.32 | 17.79 | +0.62% | |
| 18.08 | 18.08 | 17.64 | 17.68 | -2.21% | |
| 18.10 | 18.23 | 17.92 | 18.08 | -0.22% | |
| 17.99 | 18.14 | 17.99 | 18.12 | +0.61% | |
| 18.03 | 18.15 | 17.61 | 18.01 | -0.72% | |
| 18.25 | 18.33 | 18.07 | 18.14 | +0.33% | |
| 18.56 | 18.57 | 17.93 | 18.08 | -2.32% | |
| 18.49 | 18.58 | 18.41 | 18.51 | +0.33% | |
| 18.47 | 18.57 | 18.34 | 18.45 | -0.11% | |
| 18.61 | 18.61 | 18.39 | 18.47 | +0.22% | |
| 18.29 | 18.58 | 18.07 | 18.43 | +0.77% | |
| 18.22 | 18.49 | 18.09 | 18.29 | -0.54% | |
| 18.60 | 18.67 | 18.21 | 18.39 | -1.76% | |
| 18.37 | 18.77 | 18.37 | 18.72 | +1.55% | |
| 18.32 | 18.57 | 18.10 | 18.44 | +0.24% | |
| 18.11 | 18.50 | 17.83 | 18.39 | +1.60% | |
| 18.21 | 18.42 | 17.98 | 18.10 | -0.88% | |
| 18.20 | 18.33 | 17.92 | 18.26 | -0.05% | |
| 18.32 | 18.39 | 17.91 | 18.27 | -0.27% | |
| 18.00 | 18.32 | 17.75 | 18.32 | +0.99% | |
| 18.39 | 18.45 | 18.11 | 18.14 | -1.47% | |
| 18.52 | 18.67 | 18.38 | 18.41 | -0.70% | |
| 18.57 | 18.82 | 18.34 | 18.54 | -0.22% | |
| 18.63 | 18.78 | 18.48 | 18.58 | +0.27% | |
| 18.22 | 18.57 | 18.06 | 18.53 | +1.15% | |
| 18.95 | 18.95 | 18.31 | 18.32 | -2.86% | |
| 18.81 | 18.98 | 18.68 | 18.86 | +0.64% | |
| 18.74 | 19.03 | 18.60 | 18.74 | -0.21% | |
| 18.81 | 18.89 | 18.77 | 18.78 | -0.27% | |
| 18.81 | 18.98 | 18.74 | 18.83 | +0.53% | |
| 18.65 | 18.88 | 18.65 | 18.73 | +0.70% | |
| 18.52 | 18.66 | 18.49 | 18.60 | +0.43% | |
| 18.39 | 18.64 | 18.12 | 18.52 | 0.00% | |
| 18.66 | 18.68 | 18.41 | 18.52 | -1.12% | |
| 19.05 | 19.06 | 18.56 | 18.73 | -1.37% | |
| 19.04 | 19.08 | 18.94 | 18.99 | -0.21% | |
| 18.75 | 19.11 | 18.61 | 19.03 | +1.49% | |
| 18.69 | 19.02 | 18.69 | 18.75 | +0.86% | |
| 18.31 | 18.59 | 18.07 | 18.59 | +1.03% | |
| 18.58 | 18.65 | 18.32 | 18.40 | -1.18% | |
| 18.72 | 18.99 | 18.52 | 18.62 | -0.85% | |
| 18.23 | 18.83 | 18.19 | 18.78 | +3.02% | |
| 17.98 | 18.28 | 17.55 | 18.23 | +1.28% | |
| 17.71 | 18.23 | 17.66 | 18.00 | +1.93% | |
| 17.60 | 17.77 | 17.28 | 17.66 | -0.90% | |
| 17.81 | 18.13 | 17.46 | 17.82 | +0.11% | |
| 17.44 | 17.81 | 17.44 | 17.80 | +1.48% | |
| 17.77 | 17.96 | 17.50 | 17.54 | -1.57% | |
| 18.14 | 18.37 | 17.63 | 17.82 | -2.14% | |
| 17.73 | 18.32 | 17.67 | 18.21 | +2.88% | |
| 17.45 | 17.93 | 17.42 | 17.70 | +1.20% | |
| 17.52 | 17.73 | 17.27 | 17.49 | -0.40% | |
| 17.26 | 17.59 | 17.25 | 17.56 | +1.44% | |
| 17.22 | 17.86 | 17.12 | 17.31 | -0.06% | |
| 17.02 | 17.32 | 16.75 | 17.32 | +1.82% | |
| 17.17 | 17.44 | 16.82 | 17.01 | -1.45% | |
| 17.39 | 17.65 | 17.08 | 17.26 | -0.63% | |
| 17.43 | 17.65 | 17.30 | 17.37 | -0.57% | |
| 17.91 | 17.97 | 17.39 | 17.47 | -2.35% | |
| 17.44 | 17.91 | 17.44 | 17.89 | +2.23% | |
| 17.34 | 17.55 | 17.34 | 17.50 | +0.23% | |
| 17.48 | 17.53 | 17.28 | 17.46 | -0.46% | |
| 17.32 | 17.61 | 17.10 | 17.54 | +1.45% | |
| 17.35 | 17.75 | 17.19 | 17.29 | -0.69% | |
| 17.25 | 17.50 | 17.00 | 17.41 | +0.99% | |
| 16.88 | 17.24 | 16.87 | 17.24 | +2.25% | |
| 16.61 | 16.89 | 16.61 | 16.86 | +1.38% | |
| 16.55 | 16.74 | 16.42 | 16.63 | +1.53% | |
| 16.62 | 16.76 | 16.31 | 16.38 | -1.44% | |
| 16.70 | 16.78 | 16.56 | 16.62 | +0.30% | |
| 16.86 | 16.93 | 16.54 | 16.57 | -1.31% | |
| 16.74 | 16.87 | 16.69 | 16.79 | +0.60% | |
| 16.71 | 16.74 | 16.50 | 16.69 | +0.66% | |
| 16.52 | 16.72 | 16.45 | 16.58 | +0.67% | |
| 16.42 | 16.78 | 16.40 | 16.47 | +1.04% | |
| 16.29 | 16.40 | 16.20 | 16.30 | +0.43% | |
| 16.08 | 16.35 | 16.01 | 16.23 | +1.25% | |
| 15.84 | 16.20 | 15.84 | 16.03 | +2.36% | |
| 16.16 | 16.16 | 15.65 | 15.66 | -2.67% | |
| 15.88 | 16.20 | 15.66 | 16.09 | +2.61% | |
| 15.71 | 15.79 | 15.53 | 15.68 | -0.63% | |
| 15.77 | 15.86 | 15.72 | 15.78 | +0.13% | |
| 15.80 | 15.81 | 15.59 | 15.76 | -0.25% | |
| 15.88 | 15.97 | 15.63 | 15.80 | -0.50% | |
| 15.77 | 15.89 | 15.72 | 15.88 | +1.08% | |
| 15.82 | 15.90 | 15.70 | 15.71 | -0.25% | |
| 15.55 | 15.76 | 15.35 | 15.75 | +0.64% | |
| 15.54 | 15.76 | 15.40 | 15.65 | +1.56% | |
| 15.41 | 15.52 | 15.25 | 15.41 | -0.39% | |
| 15.31 | 15.70 | 15.31 | 15.47 | +1.05% | |
| 15.48 | 15.52 | 15.27 | 15.31 | -1.54% | |
| 15.42 | 15.60 | 15.42 | 15.55 | +1.17% | |
| 15.55 | 15.55 | 15.33 | 15.37 | -0.77% | |
| 15.53 | 15.62 | 15.35 | 15.49 | -0.64% | |
| 15.76 | 16.12 | 15.51 | 15.59 | -1.08% | |
| 15.93 | 15.93 | 15.68 | 15.76 | -0.32% | |
| 15.88 | 16.01 | 15.73 | 15.81 | -0.32% | |
| 15.88 | 16.01 | 15.75 | 15.86 | +0.70% | |
| 15.81 | 15.84 | 15.68 | 15.75 | +0.45% | |
| 15.80 | 15.89 | 15.60 | 15.68 | -0.63% | |
| 15.68 | 15.86 | 15.42 | 15.78 | +0.77% | |
| 15.52 | 15.80 | 15.44 | 15.66 | +0.58% | |
| 15.71 | 15.98 | 15.41 | 15.57 | -1.27% | |
| 15.78 | 16.20 | 15.72 | 15.77 | +0.19% | |
| 15.75 | 15.98 | 15.60 | 15.74 | +0.32% | |
| 15.61 | 15.91 | 15.31 | 15.69 | +0.06% | |
| 15.72 | 18.41 | 15.56 | 15.68 | -0.32% | |
| 15.71 | 16.24 | 15.60 | 15.73 | +1.88% | |
| 15.60 | 15.69 | 15.29 | 15.44 | -1.09% | |
| 15.51 | 15.77 | 15.51 | 15.61 | +0.39% | |
| 15.53 | 15.89 | 15.50 | 15.55 | +1.37% | |
| 15.35 | 15.87 | 15.20 | 15.34 | -0.45% | |
| 15.41 | 15.70 | 15.33 | 15.41 | -0.45% | |
| 15.52 | 15.89 | 15.26 | 15.48 | 0.00% | |
| 15.44 | 15.54 | 15.38 | 15.48 | 0.00% | |
| 15.68 | 15.78 | 15.44 | 15.48 | -0.77% | |
| 15.46 | 15.71 | 15.35 | 15.60 | +0.65% | |
| 15.72 | 15.88 | 15.46 | 15.50 | +1.57% | |
| 15.21 | 15.37 | 15.10 | 15.26 | -0.07% | |
| 15.19 | 15.34 | 15.06 | 15.27 | +0.39% | |
| 15.01 | 15.25 | 14.92 | 15.21 | +0.07% | |
| 15.19 | 15.34 | 15.16 | 15.20 | +0.07% | |
| 15.08 | 15.54 | 14.95 | 15.19 | +1.20% | |
| 15.08 | 15.12 | 14.94 | 15.01 | +0.54% | |
| 15.05 | 15.05 | 14.89 | 14.93 | -0.47% | |
| 15.05 | 15.19 | 14.96 | 15.00 | -1.25% | |
| 15.18 | 15.23 | 15.00 | 15.19 | +0.60% | |
| 15.00 | 15.18 | 15.00 | 15.10 | +0.20% | |
| 14.99 | 15.16 | 14.80 | 15.07 | +2.87% | |
| 14.72 | 14.72 | 14.52 | 14.65 | +0.34% | |
| 14.46 | 14.93 | 14.42 | 14.60 | +0.90% | |
| 14.67 | 14.87 | 14.44 | 14.47 | -2.03% | |
| 14.94 | 15.25 | 14.71 | 14.77 | -0.61% | |
| 14.76 | 15.02 | 14.76 | 14.86 | +1.36% | |
| 14.72 | 14.90 | 14.55 | 14.66 | +0.27% | |
| 14.55 | 14.69 | 14.31 | 14.62 | -0.54% | |
| 14.91 | 15.02 | 14.60 | 14.70 | -2.13% | |
| 14.91 | 15.37 | 14.86 | 15.02 | +0.27% | |
| 14.76 | 15.09 | 14.46 | 14.98 | +0.07% | |
| 14.80 | 15.07 | 14.60 | 14.97 | -0.86% | |
| 15.25 | 15.42 | 15.03 | 15.10 | -2.01% | |
| 15.44 | 15.53 | 15.34 | 15.41 | +0.59% | |
| 15.21 | 15.42 | 15.10 | 15.32 | -0.78% | |
| 15.27 | 15.63 | 15.25 | 15.44 | 0.00% | |
| 15.53 | 15.80 | 15.25 | 15.44 | -2.03% | |
| 15.78 | 15.94 | 15.57 | 15.76 | +0.32% | |
| 15.51 | 15.95 | 15.38 | 15.71 | +2.21% | |
| 15.54 | 15.69 | 15.34 | 15.37 | -1.16% | |
| 15.92 | 17.94 | 15.42 | 15.55 | -1.95% | |
| 15.79 | 15.93 | 15.70 | 15.86 | +0.70% | |
| 15.86 | 15.92 | 15.70 | 15.75 | -1.01% | |
| 16.22 | 16.35 | 15.86 | 15.91 | -1.73% | |
| 15.81 | 16.24 | 15.81 | 16.19 | +2.73% | |
| 15.73 | 15.92 | 15.60 | 15.76 | +0.96% | |
| 15.80 | 15.96 | 15.40 | 15.61 | -0.26% | |
| 15.91 | 16.00 | 15.61 | 15.65 | -0.89% | |
| 15.98 | 16.02 | 15.79 | 15.79 | -1.00% | |
| 15.98 | 16.23 | 15.73 | 15.95 | -0.25% | |
| 15.92 | 16.34 | 15.80 | 15.99 | +1.72% | |
| 15.89 | 15.89 | 15.61 | 15.72 | -0.25% | |
| 15.75 | 15.97 | 15.62 | 15.76 | +1.03% | |
| 15.55 | 15.88 | 15.47 | 15.60 | +0.58% | |
| 15.20 | 15.64 | 15.10 | 15.51 | +2.44% | |
| 15.12 | 15.20 | 15.00 | 15.14 | -0.13% | |
| 14.93 | 15.20 | 14.84 | 15.16 | +2.16% | |
| 14.92 | 15.17 | 14.71 | 14.84 | -0.54% | |
| 15.11 | 15.14 | 14.80 | 14.92 | -0.60% | |
| 14.93 | 15.30 | 14.80 | 15.01 | +0.74% | |
| 15.09 | 15.40 | 14.85 | 14.90 | -2.80% | |
| 15.10 | 15.35 | 15.05 | 15.33 | +1.52% | |
| 14.20 | 15.32 | 14.20 | 15.10 | +7.02% | |
| 14.21 | 14.37 | 14.11 | 14.11 | -1.40% | |
| 14.30 | 14.50 | 14.27 | 14.31 | -0.14% | |
| 14.05 | 14.46 | 14.05 | 14.33 | +1.78% | |
| 14.04 | 14.09 | 13.97 | 14.08 | +0.21% | |
| 13.95 | 14.13 | 13.91 | 14.05 | +0.57% | |
| 13.95 | 14.31 | 13.87 | 13.97 | -0.71% | |
| 14.07 | 14.24 | 13.94 | 14.07 | +0.64% | |
| 13.60 | 14.12 | 13.60 | 13.98 | +2.57% | |
| 13.53 | 14.00 | 13.38 | 13.63 | +0.29% | |
| 13.80 | 13.85 | 13.57 | 13.59 | -1.74% | |
| 13.95 | 14.24 | 13.82 | 13.83 | -0.93% | |
| 13.97 | 14.13 | 13.75 | 13.96 | +0.36% | |
| 13.98 | 14.00 | 13.85 | 13.91 | +0.22% | |
| 13.90 | 14.17 | 13.88 | 13.88 | -0.43% | |
| 13.94 | 14.05 | 13.90 | 13.94 | +0.29% | |
| 13.82 | 14.02 | 13.82 | 13.90 | +1.02% | |
| 13.72 | 13.92 | 13.69 | 13.76 | +0.15% | |
| 13.78 | 13.88 | 13.65 | 13.74 | -0.79% | |
| 13.90 | 14.01 | 13.73 | 13.85 | -0.57% | |
| 13.99 | 14.09 | 13.77 | 13.93 | -0.50% | |
| 14.14 | 14.20 | 13.89 | 14.00 | 0.00% | |
| 14.04 | 14.35 | 13.91 | 14.00 | 0.00% | |
| 14.08 | 14.24 | 13.97 | 14.00 | 0.00% | |
| 13.72 | 14.21 | 13.72 | 14.00 | +2.19% | |
| 13.47 | 13.90 | 13.35 | 13.70 | +2.62% | |
| 13.16 | 13.52 | 13.16 | 13.35 | +1.91% | |
| 13.00 | 13.38 | 13.00 | 13.10 | +0.85% | |
| 13.09 | 13.38 | 12.97 | 12.99 | +0.23% | |
| 13.07 | 13.09 | 12.82 | 12.96 | +0.08% | |
| 13.01 | 13.20 | 12.95 | 12.95 | -0.77% | |
| 13.05 | 13.15 | 12.95 | 13.05 | +0.38% | |
| 12.77 | 13.03 | 12.72 | 13.00 | +2.69% | |
| 12.79 | 12.87 | 12.65 | 12.66 | 0.00% | |
| 12.72 | 13.01 | 12.65 | 12.66 | -0.39% | |
| 12.80 | 12.80 | 12.57 | 12.71 | -0.39% | |
| 12.68 | 12.84 | 12.58 | 12.76 | +0.39% | |
| 12.63 | 12.96 | 12.63 | 12.71 | +1.76% | |
| 13.19 | 13.19 | 12.44 | 12.49 | -0.64% | |
| 12.25 | 12.66 | 12.25 | 12.57 | +2.95% | |
| 12.31 | 12.44 | 12.17 | 12.21 | +0.41% | |
| 12.24 | 12.39 | 12.15 | 12.16 | -0.65% | |
| 12.59 | 12.59 | 12.15 | 12.24 | +0.37% | |
| 12.74 | 12.74 | 12.13 | 12.20 | -3.06% | |
| 12.60 | 12.70 | 12.50 | 12.58 | +0.16% | |
| 12.72 | 12.72 | 12.50 | 12.56 | -0.08% | |
| 12.48 | 12.76 | 12.42 | 12.57 | +1.53% | |
| 12.38 | 12.42 | 12.29 | 12.38 | -0.32% | |
| 12.36 | 12.45 | 12.30 | 12.42 | +0.98% | |
| 12.27 | 12.49 | 12.18 | 12.30 | +0.41% | |
| 12.21 | 12.34 | 12.13 | 12.25 | -0.65% | |
| 12.16 | 12.39 | 12.06 | 12.33 | +2.15% | |
| 12.23 | 12.23 | 11.93 | 12.07 | -0.33% | |
| 12.16 | 12.37 | 12.10 | 12.11 | -0.90% | |
| 12.30 | 12.56 | 12.01 | 12.22 | -1.05% | |
| 11.93 | 12.55 | 11.90 | 12.35 | +3.09% | |
| 12.50 | 12.62 | 11.83 | 11.98 | -4.16% | |
| 12.50 | 12.94 | 12.40 | 12.50 | -0.16% | |
| 12.90 | 13.07 | 12.52 | 12.52 | -2.49% | |
| 12.78 | 13.00 | 12.48 | 12.84 | +4.73% | |
| 12.51 | 12.51 | 12.25 | 12.26 | -2.47% | |
| 12.36 | 12.77 | 12.12 | 12.57 | +2.70% | |
| 12.24 | 12.24 | 12.01 | 12.24 | +1.16% | |
| 12.10 | 12.15 | 12.00 | 12.10 | +0.41% | |
| 12.11 | 12.42 | 11.97 | 12.05 | -0.50% | |
| 12.63 | 12.63 | 12.07 | 12.11 | -4.95% | |
| 12.95 | 12.95 | 12.61 | 12.74 | -1.47% | |
| 11.93 | 13.05 | 11.93 | 12.93 | +7.04% | |
| 12.26 | 12.30 | 11.93 | 12.08 | -0.25% | |
| 12.43 | 12.58 | 12.09 | 12.11 | -2.89% | |
| 12.50 | 12.61 | 12.41 | 12.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FVCB chart for longer ranges.