Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
39.98
-0.46 (-1.14%)
At close: Aug 1, 2025, 4:00 PM
39.98
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:00 PM EDT
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.00 | 40.00 | 39.00 | 39.64 | - | -1.99% | 2,030 |
| Jul 31, 2025 | 40.65 | 41.10 | 39.97 | 40.44 | 40.44 | -1.73% | 10,975 |
| Jul 30, 2025 | 42.20 | 42.20 | 40.08 | 41.15 | 41.15 | -2.49% | 6,292 |
| Jul 29, 2025 | 43.38 | 43.38 | 42.20 | 42.20 | 42.20 | -1.77% | 4,566 |
| Jul 28, 2025 | 42.35 | 43.41 | 41.99 | 42.96 | 42.96 | 0.70% | 6,485 |
| Jul 25, 2025 | 43.56 | 43.56 | 42.15 | 42.66 | 42.66 | -1.02% | 6,595 |
| Jul 24, 2025 | 46.25 | 46.25 | 43.10 | 43.10 | 43.10 | -7.03% | 10,939 |
| Jul 23, 2025 | 44.68 | 46.36 | 44.68 | 46.36 | 46.36 | 4.30% | 8,827 |
| Jul 22, 2025 | 45.23 | 46.06 | 44.45 | 44.45 | 44.45 | -1.59% | 9,045 |
| Jul 21, 2025 | 44.14 | 45.17 | 43.55 | 45.17 | 45.17 | 3.17% | 32,865 |
| Jul 18, 2025 | 44.24 | 44.86 | 43.50 | 43.78 | 43.78 | -0.50% | 13,542 |
| Jul 17, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -1.37% | 28,121 |
| Jul 16, 2025 | 42.56 | 44.61 | 42.25 | 44.61 | 44.61 | 4.57% | 30,957 |
| Jul 15, 2025 | 43.50 | 43.84 | 42.41 | 42.66 | 42.66 | -2.31% | 42,635 |
| Jul 14, 2025 | 43.41 | 43.67 | 43.41 | 43.67 | 43.67 | 0.32% | 4,641 |
| Jul 11, 2025 | 43.97 | 44.50 | 43.32 | 43.53 | 43.53 | -1.38% | 18,870 |
| Jul 10, 2025 | 42.80 | 45.47 | 42.75 | 44.14 | 44.14 | -4.77% | 10,037 |
| Jul 9, 2025 | 48.81 | 49.00 | 46.35 | 46.35 | 46.35 | -3.62% | 42,246 |
| Jul 8, 2025 | 47.00 | 48.65 | 47.00 | 48.09 | 48.09 | -0.15% | 17,836 |
| Jul 7, 2025 | 48.16 | 49.78 | 47.75 | 48.16 | 48.16 | -0.88% | 33,386 |
| Jul 3, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 2.62% | 1,814 |
| Jul 2, 2025 | 47.65 | 48.76 | 47.35 | 47.35 | 47.35 | -0.65% | 17,327 |
| Jul 1, 2025 | 48.52 | 49.43 | 47.00 | 47.66 | 47.66 | 3.61% | 36,437 |
| Jun 30, 2025 | 45.40 | 46.80 | 45.40 | 46.00 | 46.00 | -0.02% | 5,901 |
| Jun 27, 2025 | 43.55 | 46.41 | 43.55 | 46.01 | 46.01 | 5.21% | 33,500 |
| Jun 26, 2025 | 43.94 | 43.94 | 43.73 | 43.73 | 43.73 | 2.89% | 2,803 |
| Jun 25, 2025 | 42.02 | 42.50 | 42.02 | 42.50 | 42.50 | -2.30% | 4,659 |
| Jun 24, 2025 | 42.15 | 43.50 | 42.12 | 43.50 | 43.50 | 3.40% | 4,130 |
| Jun 23, 2025 | 40.25 | 42.66 | 40.25 | 42.07 | 42.07 | 4.78% | 12,793 |
| Jun 20, 2025 | 42.16 | 42.16 | 39.51 | 40.15 | 40.15 | -3.39% | 25,930 |
| Jun 18, 2025 | 41.38 | 41.56 | 41.10 | 41.56 | 41.56 | 1.07% | 3,996 |
| Jun 17, 2025 | 40.79 | 41.43 | 40.79 | 41.12 | 41.12 | -0.68% | 4,161 |
| Jun 16, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | 1.07% | 6,025 |
| Jun 13, 2025 | 40.52 | 41.35 | 40.52 | 40.96 | 40.96 | -1.56% | 5,664 |
| Jun 12, 2025 | 42.04 | 42.15 | 41.61 | 41.61 | 41.61 | -0.12% | 2,345 |
| Jun 11, 2025 | 42.52 | 42.90 | 41.66 | 41.66 | 41.66 | -2.46% | 4,740 |
| Jun 10, 2025 | 41.30 | 42.71 | 40.91 | 42.71 | 42.71 | 4.27% | 7,117 |
| Jun 9, 2025 | 41.51 | 41.51 | 40.96 | 40.96 | 40.96 | -0.07% | 3,554 |
| Jun 6, 2025 | 40.99 | 41.10 | 40.99 | 40.99 | 40.99 | 0.29% | 3,589 |
| Jun 5, 2025 | 41.67 | 41.67 | 40.50 | 40.87 | 40.87 | 0.17% | 5,840 |
| Jun 4, 2025 | 41.31 | 41.31 | 40.17 | 40.80 | 40.80 | -1.11% | 5,316 |
| Jun 3, 2025 | 40.68 | 41.26 | 40.68 | 41.26 | 41.26 | 3.80% | 5,310 |
| Jun 2, 2025 | 40.47 | 40.47 | 39.39 | 39.75 | 39.75 | -2.53% | 7,065 |
| May 30, 2025 | 40.13 | 41.21 | 40.13 | 40.78 | 40.78 | -0.49% | 3,787 |
| May 29, 2025 | 40.40 | 40.98 | 40.40 | 40.98 | 40.98 | 1.24% | 3,783 |
| May 28, 2025 | 40.51 | 40.51 | 40.20 | 40.48 | 40.48 | -0.98% | 5,066 |
| May 27, 2025 | 41.30 | 41.57 | 39.37 | 40.88 | 40.88 | 3.81% | 6,541 |
| May 23, 2025 | 39.26 | 40.56 | 39.26 | 39.38 | 39.38 | -2.21% | 5,281 |
| May 22, 2025 | 40.55 | 40.90 | 40.27 | 40.27 | 40.27 | -0.81% | 5,377 |
| May 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -3.26% | 3,855 |