Fidelity Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,347,927
Apr 9, 2026	19.20	19.90	19.00	19.05	19.05	-4.51%	24,248,992
Apr 8, 2026	19.25	19.95	19.10	19.95	19.95	3.91%	113,081,773
Apr 7, 2026	19.65	19.65	19.10	19.20	19.20	-0.52%	11,126,527
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	-	12,881,923
Mar 30, 2026	19.35	19.40	19.00	19.00	19.00	-1.81%	26,730,107
Mar 27, 2026	19.00	19.40	19.00	19.35	19.35	1.57%	12,270,206
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%	21,180,408
Mar 24, 2026	19.70	19.80	18.65	19.35	19.35	-1.78%	41,314,255
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%	19,418,893
Mar 17, 2026	19.55	19.75	18.80	19.35	19.35	0.26%	36,041,692
Mar 16, 2026	19.20	19.50	18.90	19.30	19.30	0.52%	24,024,894
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%	10,690,756
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%	12,864,363
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%	5,981,598
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	-	22,423,212
Mar 2, 2026	20.20	20.50	19.95	20.00	20.00	0.25%	13,042,113
Feb 27, 2026	20.20	20.20	19.95	19.95	19.95	-1.24%	18,761,668
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%	18,530,723
Feb 23, 2026	19.70	20.75	19.70	20.40	20.40	-	16,980,219
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%	10,740,276
Feb 18, 2026	19.75	20.70	19.75	20.45	20.45	-1.68%	12,172,779
Feb 17, 2026	21.00	21.30	20.00	20.80	20.80	-2.35%	30,182,744
Feb 16, 2026	19.70	21.30	19.60	21.30	21.30	1.91%	14,186,940
Feb 13, 2026	19.70	20.90	19.70	20.90	20.90	4.50%	31,350,992
Feb 12, 2026	19.55	20.35	19.55	20.00	20.00	2.30%	6,870,803
Feb 11, 2026	19.95	20.50	19.55	19.55	19.55	-2.01%	27,775,507
Feb 10, 2026	19.10	19.95	19.10	19.95	19.95	3.91%	12,008,967
Feb 9, 2026	19.35	19.65	18.05	19.20	19.20	-0.78%	9,047,556
Feb 6, 2026	19.40	19.80	19.10	19.35	19.35	-0.26%	92,393,061
Feb 5, 2026	18.35	19.45	18.25	19.40	19.40	6.30%	9,492,241
Feb 4, 2026	18.55	19.00	18.05	18.25	18.25	1.39%	14,387,319
Feb 3, 2026	18.60	18.60	18.00	18.00	18.00	-0.28%	18,442,887
Feb 2, 2026	18.50	18.50	18.00	18.05	18.05	-2.96%	19,943,401
Jan 30, 2026	19.60	19.65	18.60	18.60	18.60	-2.11%	11,033,651
Jan 29, 2026	19.00	19.10	18.95	19.00	19.00	-	4,297,423