XNAS
Datos históricos de FVCBankcorp, Inc.
FVCBankcorp, Inc. · FVCB
$17.35
▼ -0.02 (-0.12%)
Última operación · 11/10/2026, 23:48:31 UTC
- Variación en el periodo
- +43.79%
- Máximo
- US$19.11
- 4 de agosto de 2026
- Mínimo
- US$11.83
- 29 de octubre de 2025
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.50 | 17.50 | 17.30 | 17.37 | −1.08% | 31,277 |
| 8 oct 2026 | 17.45 | 17.56 | 17.27 | 17.56 | +0.52% | 48,781.067 |
| 7 oct 2026 | 17.36 | 17.53 | 17.17 | 17.47 | −0.74% | 64,304.729 |
| 6 oct 2026 | 17.76 | 17.90 | 17.58 | 17.60 | −0.56% | 34,538.617 |
| 5 oct 2026 | 17.76 | 17.80 | 17.63 | 17.70 | −0.51% | 53,524.637 |
| 2 oct 2026 | 17.69 | 18.04 | 17.60 | 17.79 | +1.08% | 73,992.971 |
| 1 oct 2026 | 17.41 | 17.60 | 17.25 | 17.60 | +0.98% | 53,893.79 |
| 30 sep 2026 | 17.58 | 17.72 | 17.36 | 17.43 | −0.91% | 50,560.256 |
| 29 sep 2026 | 17.89 | 17.92 | 17.33 | 17.59 | −0.90% | 79,831.538 |
| 28 sep 2026 | 17.88 | 17.89 | 17.67 | 17.75 | −1.28% | 45,299.457 |
| 25 sep 2026 | 17.96 | 18.03 | 17.79 | 17.98 | +1.07% | 68,154.3 |
| 24 sep 2026 | 17.73 | 17.91 | 17.32 | 17.79 | +0.62% | 59,417.082 |
| 23 sep 2026 | 18.08 | 18.08 | 17.64 | 17.68 | −2.21% | 55,365.648 |
| 22 sep 2026 | 18.10 | 18.23 | 17.92 | 18.08 | −0.22% | 59,581.883 |
| 21 sep 2026 | 17.99 | 18.14 | 17.99 | 18.12 | +0.61% | 80,190.206 |
| 18 sep 2026 | 18.03 | 18.15 | 17.61 | 18.01 | −0.72% | 182,670.304 |
| 17 sep 2026 | 18.25 | 18.33 | 18.07 | 18.14 | +0.33% | 69,486.031 |
| 16 sep 2026 | 18.56 | 18.57 | 17.93 | 18.08 | −2.32% | 109,738.61 |
| 15 sep 2026 | 18.49 | 18.58 | 18.41 | 18.51 | +0.33% | 87,903.2 |
| 14 sep 2026 | 18.47 | 18.57 | 18.34 | 18.45 | −0.11% | 50,643.486 |
| 11 sep 2026 | 18.61 | 18.61 | 18.39 | 18.47 | +0.22% | 63,310.319 |
| 10 sep 2026 | 18.29 | 18.58 | 18.07 | 18.43 | +0.77% | 50,441.425 |
| 9 sep 2026 | 18.22 | 18.49 | 18.09 | 18.29 | −0.54% | 62,234.673 |
| 8 sep 2026 | 18.60 | 18.67 | 18.21 | 18.39 | −1.76% | 61,083.3 |
| 4 sep 2026 | 18.37 | 18.77 | 18.37 | 18.72 | +1.55% | 38,949.689 |
| 3 sep 2026 | 18.32 | 18.57 | 18.10 | 18.44 | +0.24% | 68,639.67 |
| 2 sep 2026 | 18.11 | 18.50 | 17.83 | 18.39 | +1.60% | 101,592.875 |
| 1 sep 2026 | 18.21 | 18.42 | 17.98 | 18.10 | −0.88% | 48,836.34 |
| 31 ago 2026 | 18.20 | 18.33 | 17.92 | 18.26 | −0.05% | 62,920.673 |
| 28 ago 2026 | 18.32 | 18.39 | 17.91 | 18.27 | −0.27% | 42,053.718 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.