FVCBankcorp Inc. Common Stockのデータ

FVCBankcorp Inc. Common Stockの基本情報

名前 FVCBankcorp Inc. Common Stock
ティッカー FVCB
国 United States
上場年 nan
セクター Finance

FVCBankcorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.0 16.58 16.99 16.7 31400.0 16.7
2021-02-12 17.09 15.93 17.04 16.33 28500.0 16.33
2021-02-11 17.91 16.95 17.91 17.08 23300.0 17.08
2021-02-10 17.98 17.1 17.97 17.7 10000.0 17.7
2021-02-09 18.0 17.17 18.0 17.89 21600.0 17.89
2021-02-08 18.18 17.5 17.5 18.1 32200.0 18.1
2021-02-05 17.5 16.81 17.24 17.5 25700.0 17.5
2021-02-04 16.91 16.21 16.72 16.91 18800.0 16.91
2021-02-03 16.99 16.11 16.35 16.8 27300.0 16.8
2021-02-02 17.5 16.32 16.32 16.7 35400.0 16.7
2021-02-01 16.5 15.34 15.46 16.35 31300.0 16.35
2021-01-29 15.74 15.22 15.55 15.43 21900.0 15.43
2021-01-28 15.85 13.65 15.85 15.47 54600.0 15.47
2021-01-27 15.92 14.85 15.92 15.5 30200.0 15.5
2021-01-26 16.5 15.97 16.02 15.97 20700.0 15.97
2021-01-25 15.99 15.26 15.64 15.83 19700.0 15.83
2021-01-22 16.0 15.31 15.31 16.0 18000.0 16.0
2021-01-21 15.86 15.25 15.25 15.43 16400.0 15.43
2021-01-20 15.39 15.25 15.29 15.3 7000.0 15.3
2021-01-19 15.64 15.26 15.5 15.36 13100.0 15.36
2021-01-15 15.69 15.27 15.53 15.6 49200.0 15.6
2021-01-14 15.7 15.55 15.61 15.66 15600.0 15.66
2021-01-13 15.83 15.5 15.5 15.55 8900.0 15.55
2021-01-12 15.73 15.5 15.5 15.67 6800.0 15.67
2021-01-11 15.69 15.4 15.48 15.4 5700.0 15.4
2021-01-08 15.76 15.3 15.3 15.63 6600.0 15.63
2021-01-07 15.78 14.99 15.19 15.4 10200.0 15.4
2021-01-06 15.26 14.81 14.81 15.06 22500.0 15.06
2021-01-05 14.92 14.43 14.43 14.65 15900.0 14.65
2021-01-04 14.73 14.56 14.57 14.64 17000.0 14.64
2020-12-31 14.78 14.65 14.71 14.7 11300.0 14.7
2020-12-30 14.9 14.65 14.75 14.66 5700.0 14.66
2020-12-29 14.68 14.5 14.5 14.55 5100.0 14.55
2020-12-28 14.9 14.5 14.71 14.5 12600.0 14.5
2020-12-24 14.85 14.55 14.72 14.7 6600.0 14.7
2020-12-23 14.72 14.5 14.72 14.7 10200.0 14.7
2020-12-22 14.82 14.05 14.63 14.6 7900.0 14.6
2020-12-21 14.99 13.68 14.9 14.93 6800.0 14.93
2020-12-18 16.0 13.5 13.5 15.1 105300.0 15.1
2020-12-17 13.91 13.57 13.65 13.91 6500.0 13.91
2020-12-16 13.7 13.44 13.44 13.55 13700.0 13.55
2020-12-15 13.65 13.01 13.28 13.32 13100.0 13.32
2020-12-14 13.45 13.13 13.26 13.17 16100.0 13.17
2020-12-11 13.48 13.18 13.48 13.3 18600.0 13.3
2020-12-10 13.58 13.21 13.58 13.52 6600.0 13.52
2020-12-09 13.69 13.3 13.55 13.6 18200.0 13.6
2020-12-08 13.59 13.11 13.3 13.55 12800.0 13.55
2020-12-07 13.5 13.26 13.5 13.32 9300.0 13.32
2020-12-04 13.6 13.0 13.1 13.6 26000.0 13.6
2020-12-03 13.19 12.95 12.95 13.07 10400.0 13.07
2020-12-02 13.48 13.1 13.1 13.1 9100.0 13.1
2020-12-01 13.47 13.0 13.19 13.39 14900.0 13.39
2020-11-30 13.22 13.0 13.0 13.0 14100.0 13.0
2020-11-27 13.17 12.88 13.17 13.1 11200.0 13.1
2020-11-25 13.32 12.86 13.3 12.95 28200.0 12.95
2020-11-24 13.9 13.1 13.16 13.4 46600.0 13.4
2020-11-23 13.19 12.9 13.08 12.9 9500.0 12.9
2020-11-20 13.08 12.76 12.83 13.08 13300.0 13.08
2020-11-19 13.15 12.74 12.85 13.15 46000.0 13.15
2020-11-18 13.68 12.36 13.24 12.79 38800.0 12.79
2020-11-17 13.35 12.87 13.35 13.11 14300.0 13.11
2020-11-16 13.35 12.78 13.15 13.12 18000.0 13.12
2020-11-13 13.0 12.4 12.6 12.73 20200.0 12.73
2020-11-12 13.0 12.47 13.0 12.59 30100.0 12.59
2020-11-11 13.93 13.0 13.93 13.35 12300.0 13.35
2020-11-10 14.25 13.8 14.0 13.95 19700.0 13.95
2020-11-09 15.18 12.82 12.82 14.15 35700.0 14.15
2020-11-06 12.38 12.06 12.38 12.06 4700.0 12.06
2020-11-05 12.42 11.9 11.9 12.4 74000.0 12.4
2020-11-04 12.3 11.78 12.07 12.0 4400.0 12.0
2020-11-03 13.12 11.91 13.12 12.2 33900.0 12.2
2020-11-02 13.19 12.48 12.52 13.0 15500.0 13.0
2020-10-30 13.37 12.11 13.29 12.34 20800.0 12.34
2020-10-29 13.25 12.2 12.44 13.2 14600.0 13.2
2020-10-28 12.99 11.98 12.99 12.62 5400.0 12.62
2020-10-27 12.8 12.12 12.12 12.47 7600.0 12.47
2020-10-26 12.21 11.78 11.83 12.1 5500.0 12.1
2020-10-23 12.9 12.52 12.52 12.72 3800.0 12.72
2020-10-22 12.98 12.15 12.26 12.62 10600.0 12.62
2020-10-21 12.34 12.0 12.25 12.15 5500.0 12.15
2020-10-20 12.15 12.05 12.05 12.15 1800.0 12.15
2020-10-19 12.5 11.89 12.0 11.89 6100.0 11.89
2020-10-16 12.42 11.23 11.23 12.23 8800.0 12.23
2020-10-15 11.5 10.99 11.22 11.5 4000.0 11.5
2020-10-14 10.9 10.8 10.8 10.9 1600.0 10.9
2020-10-13 11.26 10.97 10.99 11.1 9000.0 11.1
2020-10-12 11.15 10.95 11.13 11.15 6300.0 11.15
2020-10-09 11.45 11.03 11.13 11.15 19700.0 11.15
2020-10-08 11.24 10.89 11.24 11.01 6700.0 11.01
2020-10-07 11.11 10.73 10.85 11.1 7700.0 11.1
2020-10-06 11.12 10.35 10.5 10.86 26400.0 10.86
2020-10-05 10.6 10.37 10.41 10.6 19000.0 10.6
2020-10-02 10.6 9.92 10.12 10.53 13900.0 10.53
2020-10-01 10.5 9.9 10.08 10.24 8100.0 10.24
2020-09-30 10.01 9.85 9.98 10.0 3700.0 10.0
2020-09-29 10.1 9.73 9.94 10.0 1500.0 10.0
2020-09-28 10.18 9.84 9.98 9.84 14900.0 9.84
2020-09-25 9.74 9.4 9.4 9.66 4700.0 9.66
2020-09-24 9.42 9.35 9.4 9.4 4000.0 9.4
2020-09-23 9.81 9.37 9.81 9.45 16100.0 9.45
2020-09-22 10.07 9.86 10.07 9.86 12200.0 9.86
2020-09-21 10.53 10.0 10.51 10.02 12800.0 10.02
2020-09-18 10.84 10.51 10.84 10.79 33500.0 10.79
2020-09-17 10.75 10.4 10.75 10.75 3700.0 10.75
2020-09-16 10.75 10.37 10.49 10.55 32700.0 10.55
2020-09-15 10.5 10.3 10.5 10.34 7900.0 10.34
2020-09-14 10.5 10.41 10.45 10.5 5600.0 10.5
2020-09-11 10.55 10.35 10.44 10.35 7600.0 10.35
2020-09-10 10.56 10.4 10.56 10.42 6900.0 10.42
2020-09-09 10.75 10.4 10.58 10.45 9500.0 10.45
2020-09-08 10.74 10.41 10.41 10.43 4800.0 10.43
2020-09-04 10.6 10.32 10.55 10.55 13100.0 10.55
2020-09-03 10.6 10.33 10.6 10.4 17700.0 10.4
2020-09-02 10.73 10.6 10.64 10.73 5300.0 10.73
2020-09-01 10.74 10.49 10.49 10.74 4200.0 10.74
2020-08-31 10.74 10.54 10.56 10.54 10700.0 10.54
2020-08-28 11.2 10.36 10.7 10.64 12000.0 10.64
2020-08-27 11.11 10.65 10.75 10.84 12400.0 10.84
2020-08-26 10.99 10.64 10.85 10.69 4700.0 10.69
2020-08-25 10.76 10.62 10.76 10.62 2700.0 10.62
2020-08-24 10.75 10.62 10.75 10.62 3100.0 10.62
2020-08-21 11.32 10.5 10.79 10.62 10600.0 10.62
2020-08-20 11.0 10.75 10.78 10.89 3600.0 10.89
2020-08-19 11.15 10.8 11.15 10.91 5000.0 10.91
2020-08-18 11.0 10.61 10.86 10.7 2700.0 10.7
2020-08-17 11.35 10.72 11.35 10.77 3700.0 10.77
2020-08-14 10.9 10.6 10.6 10.88 3700.0 10.88
2020-08-13 11.0 10.31 10.58 10.71 3800.0 10.71
2020-08-12 10.73 10.52 10.52 10.73 3700.0 10.73
2020-08-11 11.0 10.31 10.31 10.37 6100.0 10.37
2020-08-10 10.22 9.95 10.22 10.15 10600.0 10.15
2020-08-07 10.27 9.88 9.88 10.16 8500.0 10.16
2020-08-06 10.25 9.9 10.0 9.9 90100.0 9.9
2020-08-05 10.05 9.97 9.97 10.03 5200.0 10.03
2020-08-04 10.07 9.85 9.85 9.87 11200.0 9.87
2020-08-03 10.1 9.82 10.0 9.94 8600.0 9.94
2020-07-31 10.06 9.86 10.06 9.86 13800.0 9.86
2020-07-30 10.53 10.01 10.05 10.1 10600.0 10.1
2020-07-29 10.35 10.09 10.21 10.09 8200.0 10.09
2020-07-28 10.56 10.1 10.36 10.1 13700.0 10.1
2020-07-27 10.52 10.1 10.48 10.5 6600.0 10.5
2020-07-24 11.0 10.41 11.0 10.41 13900.0 10.41
2020-07-23 11.03 10.76 10.76 10.81 22900.0 10.81
2020-07-22 10.9 10.51 10.51 10.85 6000.0 10.85
2020-07-21 10.65 10.4 10.4 10.65 5000.0 10.65
2020-07-20 10.52 10.31 10.52 10.31 4600.0 10.31
2020-07-17 10.5 10.32 10.32 10.34 8100.0 10.34
2020-07-16 10.98 10.4 10.98 10.4 15100.0 10.4
2020-07-15 11.23 10.4 10.55 10.99 27800.0 10.99
2020-07-14 10.44 9.97 9.97 10.31 8100.0 10.31
2020-07-13 10.44 10.06 10.23 10.17 7200.0 10.17
2020-07-10 10.17 9.91 9.91 10.17 8300.0 10.17
2020-07-09 10.11 9.7 10.06 9.95 22500.0 9.95
2020-07-08 10.43 10.03 10.26 10.07 17000.0 10.07
2020-07-07 10.57 10.31 10.57 10.31 11000.0 10.31
2020-07-06 10.89 10.42 10.72 10.74 10800.0 10.74
2020-07-02 11.0 10.32 11.0 10.47 11600.0 10.47
2020-07-01 10.99 10.46 10.65 10.99 17600.0 10.99
2020-06-30 10.77 10.05 10.05 10.76 11600.0 10.76
2020-06-29 10.12 10.0 10.08 10.12 55000.0 10.12
2020-06-26 10.16 9.82 10.16 9.92 104600.0 9.92
2020-06-25 10.27 10.02 10.02 10.27 16600.0 10.27
2020-06-24 10.63 9.98 10.23 10.09 25400.0 10.09
2020-06-23 10.61 10.25 10.61 10.39 14000.0 10.39
2020-06-22 10.87 10.32 10.38 10.52 23300.0 10.52
2020-06-19 10.64 10.0 10.64 10.6 56500.0 10.6
2020-06-18 10.55 10.36 10.4 10.55 14400.0 10.55
2020-06-17 11.19 10.4 11.19 10.53 9700.0 10.53
2020-06-16 11.51 10.73 11.19 11.15 9900.0 11.15
2020-06-15 10.77 10.01 10.01 10.65 12600.0 10.65
2020-06-12 10.78 10.16 10.78 10.35 30400.0 10.35
2020-06-11 10.97 10.18 10.97 10.29 33000.0 10.29
2020-06-10 11.7 11.21 11.6 11.31 14400.0 11.31
2020-06-09 11.75 11.27 11.52 11.75 39500.0 11.75
2020-06-08 11.82 11.5 11.59 11.82 20000.0 11.82
2020-06-05 11.45 11.18 11.18 11.37 78600.0 11.37
2020-06-04 10.85 10.57 10.73 10.74 13900.0 10.74
2020-06-03 11.17 10.8 11.02 10.83 19400.0 10.83
2020-06-02 11.13 10.6 11.08 10.6 9400.0 10.6
2020-06-01 11.27 10.92 11.21 10.92 17200.0 10.92
2020-05-29 11.58 11.06 11.19 11.13 7600.0 11.13
2020-05-28 11.65 11.07 11.55 11.36 16100.0 11.36
2020-05-27 11.55 11.26 11.36 11.3 26000.0 11.3
2020-05-26 11.77 10.95 11.49 11.15 19300.0 11.15
2020-05-22 11.49 10.68 11.49 11.05 19200.0 11.05
2020-05-21 11.7 11.2 11.55 11.35 8700.0 11.35
2020-05-20 11.97 10.94 11.18 11.7 16400.0 11.7
2020-05-19 11.83 10.4 11.83 10.41 10900.0 10.41
2020-05-18 12.29 11.14 11.44 12.12 26500.0 12.12
2020-05-15 11.08 10.42 10.53 11.01 26300.0 11.01
2020-05-14 10.65 9.51 9.78 10.65 28700.0 10.65
2020-05-13 10.1 9.7 10.0 10.05 36100.0 10.05
2020-05-12 10.55 9.98 10.19 10.0 39400.0 10.0
2020-05-11 11.1 10.14 10.87 10.46 28900.0 10.46
2020-05-08 12.44 10.14 10.99 10.98 26700.0 10.98
2020-05-07 10.94 10.44 10.75 10.7 18700.0 10.7
2020-05-06 10.93 10.18 10.93 10.46 24200.0 10.46
2020-05-05 11.88 10.75 11.67 10.75 14400.0 10.75
2020-05-04 11.58 11.12 11.19 11.58 10300.0 11.58
2020-05-01 11.52 11.04 11.04 11.48 24000.0 11.48
2020-04-30 12.42 11.0 12.42 11.51 16300.0 11.51
2020-04-29 13.48 11.66 12.0 13.02 33200.0 13.02
2020-04-28 12.16 10.56 11.66 11.93 11300.0 11.93
2020-04-27 12.17 10.69 10.73 12.17 15000.0 12.17
2020-04-24 10.62 9.95 10.06 10.31 7500.0 10.31
2020-04-23 10.4 9.95 10.15 10.09 11900.0 10.09
2020-04-22 10.51 10.08 10.14 10.26 15200.0 10.26
2020-04-21 10.1 9.8 9.86 10.07 13600.0 10.07
2020-04-20 10.64 9.85 9.85 10.23 22100.0 10.23
2020-04-17 10.54 9.89 10.39 10.1 90300.0 10.1
2020-04-16 10.46 9.75 10.29 10.14 32100.0 10.14
2020-04-15 11.39 10.19 11.35 10.56 30400.0 10.56
2020-04-14 12.12 11.29 11.83 11.31 26700.0 11.31
2020-04-13 12.49 11.45 12.4 11.53 10500.0 11.53
2020-04-09 13.3 11.5 11.57 12.98 22100.0 12.98
2020-04-08 11.99 11.16 11.42 11.87 21200.0 11.87
2020-04-07 11.96 10.47 11.96 11.0 15100.0 11.0
2020-04-06 11.79 10.76 11.6 11.75 36100.0 11.75
2020-04-03 11.75 10.2 11.51 10.62 59100.0 10.62
2020-04-02 12.29 11.44 11.44 11.6 16000.0 11.6
2020-04-01 13.27 11.51 13.27 11.74 18900.0 11.74
2020-03-31 13.49 11.52 11.52 13.32 17400.0 13.32
2020-03-30 12.88 11.46 12.49 11.74 19000.0 11.74
2020-03-27 13.41 11.94 13.37 12.19 29400.0 12.19
2020-03-26 14.0 13.02 13.96 13.9 20000.0 13.9
2020-03-25 14.4 11.84 13.15 14.13 21200.0 14.13
2020-03-24 13.66 11.15 11.68 13.66 33300.0 13.66
2020-03-23 11.99 11.28 11.75 11.53 18600.0 11.53
2020-03-20 12.98 11.81 11.81 12.11 68500.0 12.11
2020-03-19 12.05 10.6 11.02 11.69 54500.0 11.69
2020-03-18 13.5 11.5 13.5 11.51 47800.0 11.51
2020-03-17 14.4 10.26 10.73 14.4 49200.0 14.4
2020-03-16 11.24 9.27 9.87 10.22 33100.0 10.22
2020-03-13 13.0 12.2 12.57 12.86 41700.0 12.86
2020-03-12 12.32 11.76 12.31 12.03 201300.0 12.03
2020-03-11 13.8 13.0 13.57 13.33 23400.0 13.33
2020-03-10 14.68 13.58 13.8 13.73 23500.0 13.73
2020-03-09 15.23 13.26 14.56 13.48 37300.0 13.48
2020-03-06 15.42 14.71 14.71 15.15 115000.0 15.15
2020-03-05 15.4 14.9 15.06 15.02 29200.0 15.02
2020-03-04 15.56 15.05 15.06 15.52 15000.0 15.52
2020-03-03 15.84 15.03 15.44 15.12 19700.0 15.12
2020-03-02 15.73 15.13 15.34 15.61 15000.0 15.61
2020-02-28 15.62 14.55 15.03 15.43 99900.0 15.43
2020-02-27 15.95 15.33 15.95 15.4 117300.0 15.4
2020-02-26 16.73 16.02 16.45 16.04 9800.0 16.04
2020-02-25 16.5 16.2 16.31 16.5 24000.0 16.5
2020-02-24 16.67 16.26 16.67 16.33 9500.0 16.33
2020-02-21 17.05 16.7 16.82 17.02 94400.0 17.02
2020-02-20 16.77 16.51 16.51 16.77 18900.0 16.77
2020-02-19 16.76 16.48 16.76 16.54 12400.0 16.54
2020-02-18 16.75 16.47 16.75 16.64 37900.0 16.64