Fidelity Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.20	19.20	18.60	19.00	19.00	1.60%	67,567,456
Sep 10, 2026	18.50	19.00	18.50	18.70	18.70	-1.58%	9,120,300
Sep 9, 2026	19.35	19.35	19.00	19.00	19.00	-1.81%	9,226,131
Sep 8, 2026	19.65	20.00	19.00	19.35	19.35	-1.78%	27,949,168
Sep 7, 2026	20.00	20.00	19.60	19.70	19.70	-1.50%	12,979,767
Sep 4, 2026	19.15	20.50	19.15	20.00	20.00	2.56%	24,069,757
Sep 3, 2026	19.50	20.00	19.05	19.50	19.50	-2.50%	15,704,834
Sep 2, 2026	20.55	20.55	20.00	20.00	20.00	-2.44%	5,780,654
Sep 1, 2026	20.05	20.50	20.00	20.50	20.50	2.50%	10,029,411
Aug 31, 2026	19.50	20.20	19.50	20.00	20.00	4.17%	8,963,215
Aug 28, 2026	18.80	19.25	18.80	19.20	19.20	1.32%	5,170,500
Aug 27, 2026	19.00	19.00	18.85	18.95	18.95	0.26%	2,458,666
Aug 26, 2026	19.00	19.00	18.90	18.90	18.90	0.53%	8,890,118
Aug 24, 2026	19.90	20.00	18.80	18.80	18.80	-6.00%	5,407,327
Aug 21, 2026	20.00	20.00	20.00	20.00	20.00	-2.44%	9,467,428
Aug 20, 2026	20.30	20.50	20.25	20.50	20.50	-	11,820,682
Aug 19, 2026	20.35	20.75	20.05	20.50	20.50	-0.24%	57,020,362
Aug 18, 2026	21.00	21.05	20.55	20.55	20.55	-6.59%	8,544,244
Aug 17, 2026	21.05	21.20	21.00	22.00	22.00	2.33%	17,566,950
Aug 14, 2026	21.55	21.75	21.05	21.50	21.50	-2.27%	10,117,727
Aug 13, 2026	20.90	22.00	20.90	22.00	22.00	2.33%	24,514,105
Aug 12, 2026	20.90	22.00	20.90	21.50	21.50	-2.27%	14,012,279
Aug 11, 2026	21.80	22.00	20.70	22.00	22.00	1.62%	46,855,099
Aug 10, 2026	21.00	22.00	20.20	21.65	21.65	0.46%	13,996,928
Aug 7, 2026	21.50	21.80	21.50	21.55	21.55	0.23%	5,875,715
Aug 6, 2026	21.50	21.55	21.50	21.50	21.50	-0.23%	10,606,991
Aug 5, 2026	21.60	21.80	21.55	21.55	21.55	-	16,093,179
Aug 4, 2026	21.55	22.00	21.50	21.55	21.55	-1.15%	22,137,202
Aug 3, 2026	21.00	22.00	20.55	21.80	21.80	1.16%	23,694,592
Jul 31, 2026	21.50	21.70	21.50	21.55	21.55	-0.23%	11,497,527
Jul 30, 2026	21.50	21.65	21.00	21.60	21.60	-	29,704,341
Jul 29, 2026	21.55	21.85	21.45	21.60	21.60	-0.92%	22,264,690
Jul 28, 2026	21.30	22.00	21.20	21.80	21.80	1.63%	11,751,432
Jul 27, 2026	20.90	21.45	20.90	21.45	21.45	2.14%	8,610,732
Jul 24, 2026	22.00	22.00	21.00	21.00	21.00	-4.55%	14,367,014
Jul 23, 2026	21.40	22.00	21.00	22.00	22.00	1.85%	13,427,552
Jul 22, 2026	21.25	21.60	21.00	21.60	21.60	-	13,900,079
Jul 21, 2026	21.80	21.80	21.50	21.60	21.60	-0.92%	18,216,937
Jul 20, 2026	20.55	21.80	20.55	21.80	21.80	-0.23%	6,931,204
Jul 17, 2026	20.40	21.85	20.40	21.85	21.85	2.82%	25,754,444
Jul 16, 2026	20.95	21.25	20.30	21.25	21.25	1.43%	23,807,815
Jul 15, 2026	20.70	20.95	19.60	20.95	20.95	5.28%	27,255,775
Jul 14, 2026	19.50	19.90	19.50	19.90	19.90	2.05%	10,592,211
Jul 13, 2026	18.35	19.50	18.00	19.50	19.50	2.63%	16,601,214
Jul 10, 2026	19.00	19.50	19.00	19.00	19.00	-2.56%	26,275,969
Jul 9, 2026	19.30	20.00	19.30	19.50	19.50	-1.76%	16,018,543
Jul 8, 2026	18.25	19.85	18.00	19.85	19.85	9.97%	47,457,923
Jul 7, 2026	18.00	18.05	18.00	18.05	18.05	-2.43%	32,595,362
Jul 6, 2026	17.50	18.50	17.50	18.50	18.50	2.78%	35,782,955
Jul 3, 2026	18.30	18.30	17.90	18.00	18.00	-2.17%	14,729,060