Nasdaq · FVCB · stock
FVCBankcorp, Inc. (FVCB) stock price history
Every Nasdaq trading session of FVCBankcorp, Inc. from May 6, 2015 to Sep 29, 2026: 2,867 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FVCB adjusted close, 2015 to 2026
- $19.03
- All time high, 2026
- $19.11
- 52 week high, $11.73 low
- 2,867
- Daily sessions since 2015
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
FVCB key facts
- FVCBankcorp, Inc. (FVCB) closed at $17.59 on Sep 29, 2026 on Nasdaq.
- FVCB's all time high close is $19.03, set on Aug 4, 2026; its all time low close is $4.48 on May 6, 2015.
- FVCB's 52 week range is $11.73 to $19.11.
- FVCB returned +37.3% over the year to Sep 29, 2026 and +13.0% over five years.
- Over ten years FVCB returned +145%, +9.4% a year compounded.
- FVCB's deepest drawdown was -54.2% from Nov 14, 2018 to Sep 24, 2020.
- DataCedar holds 2,867 daily sessions of FVCB history from May 6, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FVCB price chart, 2015 to 2026
FVCB returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +0.7% |
| 6 months | +18.3% |
| Year to date | +27.8% |
| 1 year | +37.3% |
| 3 years | +39.8% |
| 5 years | +13.0% |
| 10 years | +145.4% |
| Since May 6, 2015 | +292.6% |
| Compound annual growth, 11.4 years | +12.7% |
FVCB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.03 on Aug 4, 2026
- All time low close
- $4.48 on May 6, 2015
- 52 week high
- $19.11 on Aug 4, 2026
- 52 week low
- $11.73 on Oct 29, 2025
- Deepest drawdown
- -54.2% from Nov 14, 2018 to Sep 24, 2020, recovered Oct 18, 2021
- Best single session
- +49.7% on Sep 29, 2017
- Worst single session
- -20.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2015
- 3.9×
- Best calendar year
- 2017, +96%
- Worst calendar year
- 2020, -16%
FVCB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on May 6, 2015; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.85 | $19.11 | $13.26 | $17.59 | +27.5% | 22.2M | 186 |
| 2025 | $12.27 | $14.23 | $9.32 | $13.79 | +11.7% | 8.7M | 250 |
| 2024 | $14.00 | $14.42 | $9.61 | $12.35 | -11.5% | 5.9M | 252 |
| 2023 | $14.95 | $15.34 | $8.15 | $13.95 | -6.9% | 10.2M | 250 |
| 2022 | $15.44 | $17.21 | $14.15 | $14.99 | -3.1% | 12.4M | 251 |
| 2021 | $11.45 | $16.89 | $10.73 | $15.47 | +33.9% | 10.4M | 252 |
| 2020 | $13.73 | $13.86 | $7.29 | $11.55 | -15.9% | 6.8M | 253 |
| 2019 | $13.89 | $15.44 | $12.52 | $13.73 | -0.8% | 9.1M | 252 |
| 2018 | $13.76 | $16.66 | $12.21 | $13.84 | +0.5% | 3.9M | 251 |
| 2017 | $7.02 | $15.48 | $6.96 | $13.77 | +95.5% | 849.7K | 251 |
| 2016 | $5.78 | $8.28 | $5.62 | $7.04 | +21.7% | 465.8K | 252 |
| 2015 | $4.54 | $6.07 | $4.48 | $5.78 | n/a | 311.1K | 167 |
FVCB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.59 | -3.7% |
| August 2026 | $18.26 | -1.8% |
| July 2026 | $18.59 | +6.2% |
| June 2026 | $17.50 | +10.9% |
| May 2026 | $15.78 | +0.8% |
| April 2026 | $15.66 | +3.6% |
| March 2026 | $15.12 | -1.6% |
| February 2026 | $15.37 | +2.0% |
| January 2026 | $15.07 | +9.3% |
| December 2025 | $13.79 | +9.4% |
| November 2025 | $12.60 | +4.0% |
| October 2025 | $12.12 | -5.3% |
About the FVCB data
Daily bars. 2,867 sessions from May 6, 2015 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FVCB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- FUTU Futu Holdings Ltd
- FV First Trust Dorsey Wright Focus 5 ETF
- FVAV Fortress Value Acquisition Corp. V
- FVC First Trust Dorsey Wright Dynamic Focus 5 ETF
- FVN Future Vision II Acquisition Corp.
- FVNNR Future Vision II Acquisition Corp.
- FVNNU Future Vision II Acquisition Corp.
- FWAC Futurewave Acquisition Corp
Common questions
FVCB share price history
