Fidelity Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.00	20.25	19.50	20.25	20.25	1.25%	19,455,540
May 5, 2026	18.65	20.45	18.00	20.00	20.00	7.53%	48,405,320
May 4, 2026	19.25	19.75	18.65	18.60	18.60	-7.00%	79,545,440
Apr 30, 2026	19.45	20.00	19.45	20.00	20.00	-	12,466,430
Apr 29, 2026	19.00	20.10	19.00	20.00	20.00	3.09%	17,207,350
Apr 28, 2026	18.10	19.50	18.10	19.40	19.40	-3.48%	66,762,440
Apr 27, 2026	22.00	22.00	20.10	20.10	20.10	-9.87%	11,533,440
Apr 24, 2026	22.20	22.55	22.20	22.30	22.30	1.36%	11,227,870
Apr 23, 2026	22.90	22.95	20.55	22.00	22.00	-1.35%	32,127,310
Apr 22, 2026	22.00	23.00	21.90	22.30	22.30	2.06%	14,743,590
Apr 21, 2026	24.25	24.25	20.15	21.85	21.85	-0.91%	44,809,430
Apr 20, 2026	20.05	22.05	20.00	22.05	22.05	9.98%	35,776,000
Apr 17, 2026	19.75	20.80	19.75	20.05	20.05	1.52%	37,937,750
Apr 16, 2026	19.50	19.90	19.30	19.75	19.75	3.40%	9,658,589
Apr 15, 2026	19.80	19.90	19.05	19.10	19.10	-3.54%	12,947,450
Apr 14, 2026	19.45	19.80	19.40	19.80	19.80	3.13%	9,876,352
Apr 13, 2026	19.50	19.50	19.00	19.20	19.20	-1.54%	5,556,945
Apr 10, 2026	19.05	19.70	17.65	19.50	19.50	2.36%	13,347,920
Apr 9, 2026	19.20	19.90	19.00	19.05	19.05	-4.51%	24,248,990
Apr 8, 2026	19.25	19.95	19.10	19.95	19.95	3.91%	113,081,700
Apr 7, 2026	19.65	19.65	19.10	19.20	19.20	-0.52%	11,126,520
Apr 2, 2026	19.25	19.30	19.05	19.30	19.30	0.26%	7,991,630
Apr 1, 2026	19.05	19.35	19.00	19.25	19.25	1.32%	7,528,335
Mar 31, 2026	19.30	19.30	19.00	19.00	19.00	-	12,881,920
Mar 30, 2026	19.35	19.40	19.00	19.00	19.00	-1.81%	26,730,100
Mar 27, 2026	19.00	19.40	19.00	19.35	19.35	1.57%	12,270,200
Mar 26, 2026	19.20	19.35	19.00	19.05	19.05	0.26%	8,177,833
Mar 25, 2026	19.40	19.65	19.00	19.00	19.00	-1.81%	21,180,400
Mar 24, 2026	19.70	19.80	18.65	19.35	19.35	-1.78%	41,314,250
Mar 23, 2026	19.85	19.85	19.30	19.70	19.70	2.87%	7,493,650
Mar 18, 2026	19.20	19.25	19.10	19.15	19.15	-1.03%	19,418,890
Mar 17, 2026	19.55	19.75	18.80	19.35	19.35	0.26%	36,041,690
Mar 16, 2026	19.20	19.50	18.90	19.30	19.30	0.52%	24,024,890
Mar 13, 2026	19.50	19.50	19.15	19.20	19.20	-	12,899,280
Mar 12, 2026	19.05	19.20	19.05	19.20	19.20	0.52%	4,328,190
Mar 11, 2026	19.80	19.80	19.10	19.10	19.10	-3.54%	10,692,150
Mar 10, 2026	19.50	19.80	19.00	19.80	19.80	0.25%	19,483,860
Mar 9, 2026	20.00	20.00	19.15	19.75	19.75	0.77%	12,864,360
Mar 6, 2026	19.90	19.90	19.15	19.60	19.60	-1.01%	5,826,699
Mar 5, 2026	19.80	19.95	19.00	19.80	19.80	-1.00%	6,012,598
Mar 4, 2026	19.70	20.00	19.70	20.00	20.00	-	6,951,162
Mar 3, 2026	19.70	20.10	19.65	20.00	20.00	-	22,423,210
Mar 2, 2026	20.20	20.50	19.95	20.00	20.00	0.25%	13,042,110
Feb 27, 2026	20.20	20.20	19.95	19.95	19.95	-1.24%	18,761,660
Feb 26, 2026	20.30	20.35	19.95	20.20	20.20	-0.98%	5,772,553
Feb 25, 2026	20.35	21.00	20.35	20.40	20.40	-0.49%	22,837,410
Feb 24, 2026	20.45	20.95	20.20	20.50	20.50	0.49%	18,530,720
Feb 23, 2026	19.70	20.75	19.70	20.40	20.40	-	16,980,210
Feb 20, 2026	20.00	20.40	19.95	20.40	20.40	0.99%	12,623,440
Feb 19, 2026	20.55	20.85	19.80	20.20	20.20	-1.22%	10,740,270