Indicators

Fvcbankcorp Inc (NQ: FVCB )

11.00 -0.03 (-0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.952	9.264	8.848	8.904	9,375	-0.18(-2.02%)
May 28, 2020	9.240	9.320	8.856	9.088	20,082	+0.05(+0.53%)
May 27, 2020	9.092	9.236	9.004	9.040	32,502	+0.12(+1.35%)
May 26, 2020	9.192	9.420	8.760	8.920	24,077	+0.08(+0.90%)
May 22, 2020	9.192	9.192	8.544	8.840	24,000	-0.24(-2.64%)
May 21, 2020	9.240	9.360	8.960	9.080	10,842	-0.28(-2.99%)
May 20, 2020	8.944	9.576	8.752	9.360	20,446	+1.03(+12.39%)
May 19, 2020	9.464	9.464	8.320	8.328	13,595	-1.37(-14.11%)
May 18, 2020	9.152	9.832	8.908	9.696	33,121	+0.89(+10.08%)
May 15, 2020	8.424	8.864	8.336	8.808	32,875	+0.29(+3.38%)
May 14, 2020	7.824	8.520	7.608	8.520	35,860	+0.48(+5.97%)
May 13, 2020	8.000	8.084	7.760	8.040	45,075	+0.04(+0.50%)
May 12, 2020	8.152	8.443	7.984	8.000	49,247	-0.37(-4.40%)
May 11, 2020	8.696	8.880	8.112	8.368	36,186	-0.42(-4.74%)
May 08, 2020	8.792	9.952	8.112	8.784	33,375	+0.22(+2.62%)
May 07, 2020	8.600	8.752	8.348	8.560	23,322	+0.19(+2.29%)
May 06, 2020	8.744	8.744	8.144	8.368	30,262	-0.23(-2.70%)
May 05, 2020	9.336	9.504	8.600	8.600	18,050	-0.66(-7.17%)
May 04, 2020	8.952	9.264	8.896	9.264	12,831	+0.08(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.