Fidelity D & D Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	43.49	43.49	40.80	41.97	41.97	-3.74%	6,446
May 19, 2025	42.19	43.60	42.00	43.60	43.19	3.34%	13,015
May 16, 2025	42.56	42.56	42.19	42.19	41.79	-0.85%	5,287
May 15, 2025	39.24	42.97	39.24	42.55	42.15	1.48%	4,508
May 14, 2025	42.19	42.19	41.74	41.93	41.53	-1.53%	4,477
May 13, 2025	42.55	42.62	42.15	42.58	42.18	0.88%	5,425
May 12, 2025	42.30	43.55	41.29	42.21	41.81	4.64%	6,419
May 9, 2025	40.64	40.64	40.34	40.34	39.96	-2.63%	2,479
May 8, 2025	41.27	41.50	40.71	41.43	41.04	0.15%	10,039
May 7, 2025	41.15	41.37	41.04	41.37	40.98	-0.89%	5,350
May 6, 2025	40.57	41.74	40.54	41.74	41.35	1.41%	2,809
May 5, 2025	42.38	42.38	41.16	41.16	40.77	-4.50%	6,025
May 2, 2025	41.15	43.10	41.15	43.10	42.69	3.78%	4,771
May 1, 2025	40.50	41.53	39.74	41.53	41.14	2.59%	7,052
Apr 30, 2025	40.00	40.48	40.00	40.48	40.10	3.08%	9,015
Apr 29, 2025	39.59	39.59	38.78	39.27	38.90	-1.63%	4,237
Apr 28, 2025	38.18	39.92	38.18	39.92	39.54	4.28%	9,724
Apr 25, 2025	38.50	39.12	37.57	38.28	37.92	-0.70%	14,372
Apr 24, 2025	39.49	39.75	38.55	38.55	38.19	-2.18%	6,707
Apr 23, 2025	40.70	40.70	38.69	39.41	39.04	-0.20%	7,734
Apr 22, 2025	38.01	39.49	38.01	39.49	39.12	5.50%	4,824
Apr 21, 2025	38.01	38.01	37.00	37.43	37.08	-3.36%	6,341
Apr 17, 2025	37.46	38.73	37.46	38.73	38.36	3.20%	4,765
Apr 16, 2025	39.00	39.00	37.53	37.53	37.18	-4.02%	3,649
Apr 15, 2025	39.03	39.38	38.75	39.10	38.73	-0.03%	6,538
Apr 14, 2025	38.89	39.45	38.42	39.11	38.74	-1.04%	7,449
Apr 11, 2025	39.79	39.79	39.52	39.52	39.15	-0.83%	3,344
Apr 10, 2025	41.31	41.31	39.21	39.85	39.47	-3.53%	5,762
Apr 9, 2025	40.19	41.53	40.19	41.31	40.92	3.46%	14,420
Apr 8, 2025	42.09	42.09	39.89	39.93	39.55	-2.94%	4,013
Apr 7, 2025	41.30	42.14	40.49	41.14	40.75	-0.53%	6,461
Apr 4, 2025	39.45	41.36	38.99	41.36	40.97	4.76%	13,599
Apr 3, 2025	41.30	41.30	39.15	39.48	39.11	-7.06%	6,856
Apr 2, 2025	42.48	42.48	41.69	42.48	42.08	-0.82%	9,142
Apr 1, 2025	42.25	42.83	42.14	42.83	42.43	2.93%	6,397
Mar 31, 2025	41.50	42.10	40.60	41.61	41.22	-2.05%	8,121
Mar 28, 2025	42.99	42.99	42.21	42.48	42.08	-1.87%	3,498
Mar 27, 2025	43.96	43.96	43.03	43.29	42.88	-0.85%	5,720
Mar 26, 2025	43.42	43.79	43.30	43.66	43.25	-0.18%	5,652
Mar 25, 2025	43.96	43.96	43.20	43.74	43.33	-1.84%	3,112
Mar 24, 2025	44.15	44.56	43.18	44.56	44.14	2.84%	5,187
Mar 21, 2025	43.31	43.90	42.90	43.33	42.92	-1.77%	20,626
Mar 20, 2025	43.90	44.11	43.49	44.11	43.69	-0.54%	2,713
Mar 19, 2025	42.93	44.35	42.93	44.35	43.93	3.31%	2,981
Mar 18, 2025	41.80	43.37	41.80	42.93	42.53	1.92%	11,278
Mar 17, 2025	42.10	42.12	42.10	42.12	41.72	-1.66%	3,223
Mar 14, 2025	42.38	42.89	42.30	42.83	42.43	2.56%	5,056
Mar 13, 2025	42.73	43.00	41.76	41.76	41.37	-2.66%	6,703
Mar 12, 2025	43.66	44.25	42.90	42.90	42.50	-1.38%	14,600
Mar 11, 2025	43.25	43.95	43.25	43.50	43.09	1.05%	6,249