First West Virginia Bancorp Inc (FWV) Exchange: NYSE
Data as of Aug. 22, 2025
$17.20 ($-1.30) -7.03%
First West Virginia Bancorp Inc - Daily Information
Click for more stock information on First West Virginia Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $18.00 |
| Previous Close | $17.20 |
| High | $18.00 |
| Low | $17.20 |
| Adjusted Open | $18.00 |
| Previous Adjusted Close | $17.20 |
| Adjusted High | $18.00 |
| Adjusted Low | $17.20 |
Invest in First West Virginia Bancorp Inc (FWV)
Historical Stock Data for First West Virginia Bancorp Inc (FWV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-11-13 | $18.00 | $18.00 | $17.20 | $17.20 | $17.20 | 2,557 |
| 2015-11-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 148 |
| 2015-11-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2015-11-10 | $18.10 | $18.75 | $18.10 | $18.50 | $18.50 | 3,208 |
| 2015-11-09 | $18.85 | $18.85 | $18.00 | $18.00 | $18.00 | 20,595 |
| 2015-11-06 | $19.00 | $19.00 | $18.87 | $18.87 | $18.87 | 608 |
| 2015-11-05 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 151 |
| 2015-11-04 | $19.00 | $19.00 | $18.85 | $18.85 | $18.85 | 4,463 |
| 2015-11-03 | $19.06 | $19.15 | $19.00 | $19.00 | $19.00 | 802 |
| 2015-11-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 17 |
| 2015-10-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 15 |
| 2015-10-29 | $19.11 | $19.32 | $19.00 | $19.00 | $19.00 | 2,850 |
| 2015-10-28 | $19.00 | $19.31 | $18.93 | $19.11 | $19.11 | 6,609 |
| 2015-10-27 | $19.40 | $19.42 | $19.00 | $19.00 | $19.00 | 10,340 |
| 2015-10-26 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 2 |
| 2015-10-23 | $19.40 | $19.41 | $19.40 | $19.41 | $19.41 | 349 |
| 2015-10-22 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 112 |
| 2015-10-21 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 1,599 |
| 2015-10-20 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 112 |
| 2015-10-19 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 181 |
| 2015-10-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 3 |
| 2015-10-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5 |
| 2015-10-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 8 |
| 2015-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2 |
| 2015-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-10-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 3 |
| 2015-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 17 |
| 2015-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 71 |
| 2015-10-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,222 |
| 2015-10-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 23 |
| 2015-10-02 | $20.36 | $20.36 | $20.01 | $20.01 | $20.01 | 535 |
| 2015-10-01 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2015-09-30 | $20.05 | $20.05 | $20.01 | $20.01 | $20.01 | 402 |
| 2015-09-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 48 |
| 2015-09-28 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 9 |
| 2015-09-25 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 20 |
| 2015-09-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 39 |
| 2015-09-23 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 45 |
| 2015-09-22 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 12 |
| 2015-09-21 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 226 |
| 2015-09-18 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 316 |
| 2015-09-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 141 |
| 2015-09-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 49 |
| 2015-09-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 18 |
| 2015-09-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 74 |
| 2015-09-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 6 |
| 2015-09-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,136 |
| 2015-09-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 4 |
| 2015-09-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 34 |
| 2015-09-04 | $20.50 | $20.50 | $20.49 | $20.50 | $20.50 | 1,565 |
| 2015-09-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 5 |
| 2015-09-02 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 101 |
| 2015-09-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 473 |