Fidelity Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	23.75	23.75	22.00	21.60	21.60	-9.05%	13,093,600
May 25, 2026	24.00	24.00	23.50	23.75	23.75	1.06%	35,795,910
May 22, 2026	23.40	23.50	22.90	23.50	23.50	-	198,076,600
May 21, 2026	23.45	23.50	22.70	23.50	23.50	-	57,037,100
May 20, 2026	23.00	23.50	22.90	23.50	23.50	2.17%	21,744,220
May 19, 2026	22.35	23.00	21.10	23.00	23.00	0.44%	26,476,360
May 18, 2026	23.00	23.50	22.90	22.90	22.90	-	19,962,430
May 15, 2026	21.50	22.95	21.10	22.90	22.90	2.69%	19,962,430
May 14, 2026	22.30	22.35	22.00	22.30	22.30	-	35,736,630
May 13, 2026	21.70	22.35	20.70	22.30	22.30	2.53%	103,413,900
May 12, 2026	20.00	21.75	20.00	21.75	21.75	-0.68%	90,045,110
May 11, 2026	21.55	21.90	21.00	21.90	21.90	1.62%	74,301,540
May 8, 2026	20.55	21.55	20.55	21.55	21.55	4.87%	19,790,690
May 7, 2026	20.15	20.55	20.00	20.55	20.55	1.48%	30,619,890
May 6, 2026	20.00	20.25	19.50	20.25	20.25	1.25%	25,437,840
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	18.60	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