Fidelity Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	30,134,667
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%	6,930,704
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%	32,595,360
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
Jul 2, 2026	18.35	18.40	18.20	18.40	18.40	0.55%	20,054,912
Jul 1, 2026	18.20	18.35	18.20	18.30	18.30	-0.27%	9,767,345
Jun 30, 2026	18.35	18.35	18.20	18.35	18.35	-	12,892,210
Jun 29, 2026	18.15	18.50	18.15	18.35	18.35	0.82%	14,581,902
Jun 26, 2026	18.20	18.35	18.20	18.20	18.20	-	10,751,769
Jun 25, 2026	18.15	18.20	18.00	18.20	18.20	0.28%	24,069,677
Jun 24, 2026	18.25	19.00	18.15	18.15	18.15	-	21,989,094
Jun 23, 2026	18.00	18.45	17.85	18.15	18.15	1.40%	59,372,099
Jun 22, 2026	18.20	19.55	17.90	17.90	17.90	-0.56%	48,753,857
Jun 19, 2026	18.00	18.20	18.00	18.00	18.00	-1.10%	7,335,861
Jun 18, 2026	18.80	18.80	18.00	18.20	18.20	-3.19%	15,950,670
Jun 17, 2026	19.05	19.05	18.70	18.80	18.80	-3.09%	13,455,260
Jun 16, 2026	20.50	20.70	19.40	19.40	19.40	-0.51%	9,164,802
Jun 15, 2026	19.50	20.50	19.50	19.50	19.50	-2.50%	10,933,850
Jun 11, 2026	20.00	20.00	19.90	20.00	20.00	0.50%	25,816,480
Jun 10, 2026	20.05	20.10	19.65	19.90	19.90	-2.45%	28,502,730
Jun 9, 2026	20.40	20.40	20.00	20.40	20.40	-0.97%	19,167,560
Jun 8, 2026	20.25	20.70	20.10	20.60	20.60	-0.48%	15,168,609
Jun 5, 2026	20.10	20.70	20.05	20.70	20.70	3.50%	10,999,640
Jun 4, 2026	20.20	20.95	20.00	20.00	20.00	-3.15%	7,618,710
Jun 3, 2026	20.65	21.40	20.60	20.65	20.65	-1.90%	9,212,992
Jun 2, 2026	20.95	21.90	20.60	21.05	21.05	3.95%	13,583,040
Jun 1, 2026	21.20	21.20	20.20	20.25	20.25	-4.48%	8,573,448
May 29, 2026	22.45	22.45	21.00	21.20	21.20	-1.85%	9,809,202
May 26, 2026	23.75	23.75	21.60	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