Fidelity D & D Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	43.68	43.68	42.00	42.73	42.73	-2.17%	10,848
Jan 27, 2026	44.12	44.12	43.58	43.68	43.68	-0.93%	3,404
Jan 26, 2026	44.10	44.10	43.23	44.09	44.09	-0.02%	6,973
Jan 23, 2026	44.98	44.98	44.00	44.10	44.10	-2.73%	3,426
Jan 22, 2026	45.46	45.81	45.18	45.34	45.34	-1.37%	4,719
Jan 21, 2026	44.00	45.97	44.00	45.97	45.97	5.39%	7,968
Jan 20, 2026	43.09	44.15	43.01	43.62	43.62	-0.86%	6,693
Jan 16, 2026	43.76	44.25	43.76	44.00	44.00	0.09%	6,116
Jan 15, 2026	42.67	44.41	42.67	43.96	43.96	2.26%	10,959
Jan 14, 2026	42.94	43.92	42.78	42.99	42.99	0.37%	4,418
Jan 13, 2026	42.99	43.24	42.75	42.83	42.83	-0.16%	5,517
Jan 12, 2026	43.15	43.42	42.09	42.90	42.90	0.87%	5,646
Jan 9, 2026	42.90	43.47	42.53	42.53	42.53	-2.18%	8,093
Jan 8, 2026	42.19	43.48	42.03	43.48	43.48	3.52%	5,983
Jan 7, 2026	42.50	42.73	41.00	42.00	42.00	-1.39%	22,508
Jan 6, 2026	43.25	44.00	42.50	42.59	42.59	-2.07%	6,011
Jan 5, 2026	42.50	44.37	42.50	43.49	43.49	0.72%	10,964
Jan 2, 2026	42.68	43.30	42.50	43.18	43.18	-0.80%	6,520
Dec 31, 2025	43.56	43.64	43.53	43.53	43.53	-1.16%	5,975
Dec 30, 2025	44.25	44.25	43.50	44.04	44.04	-0.99%	9,492
Dec 29, 2025	45.00	45.00	44.36	44.48	44.48	-1.72%	5,059
Dec 26, 2025	46.16	46.18	45.00	45.26	45.26	-0.22%	2,938
Dec 24, 2025	45.42	45.52	45.36	45.36	45.36	0.58%	2,598
Dec 23, 2025	45.02	45.98	45.02	45.10	45.10	-0.84%	7,489
Dec 22, 2025	46.92	46.92	45.00	45.48	45.48	-1.77%	7,728
Dec 19, 2025	48.19	48.19	46.24	46.30	46.30	-4.24%	13,129
Dec 18, 2025	47.04	49.21	47.04	48.35	48.35	-1.55%	9,999
Dec 17, 2025	49.70	49.80	49.00	49.11	49.11	-0.99%	21,274
Dec 16, 2025	49.87	50.00	49.00	49.60	49.60	-0.24%	16,829
Dec 15, 2025	49.00	49.93	48.40	49.72	49.72	2.05%	13,384
Dec 12, 2025	47.23	49.00	47.23	48.72	48.72	5.36%	11,833
Dec 11, 2025	45.90	46.50	44.25	46.24	46.24	1.00%	14,287
Dec 10, 2025	44.83	45.80	42.92	45.78	45.78	2.85%	25,155
Dec 9, 2025	43.69	44.90	43.69	44.51	44.51	2.32%	8,416
Dec 8, 2025	43.56	43.57	42.84	43.50	43.50	0.53%	6,616
Dec 5, 2025	43.88	44.07	43.25	43.27	43.27	-0.69%	6,453
Dec 4, 2025	43.50	44.09	43.32	43.57	43.57	-1.76%	5,620
Dec 3, 2025	43.86	44.39	43.56	44.35	44.35	2.61%	8,593
Dec 2, 2025	42.84	43.44	42.84	43.22	43.22	-1.05%	4,499
Dec 1, 2025	42.91	44.20	42.91	43.68	43.68	-0.23%	6,054
Nov 28, 2025	43.07	43.78	42.95	43.78	43.78	-0.14%	3,535
Nov 26, 2025	44.23	44.83	43.59	43.84	43.84	-1.57%	7,067
Nov 25, 2025	43.96	44.99	43.62	44.54	44.54	2.86%	9,059
Nov 24, 2025	43.49	44.62	43.02	43.30	43.30	-3.24%	11,339
Nov 21, 2025	42.50	44.94	42.00	44.75	44.75	5.67%	15,971
Nov 20, 2025	42.52	43.00	41.69	42.35	42.35	-0.42%	5,611
Nov 19, 2025	43.40	43.48	42.53	42.53	42.53	-2.16%	6,468
Nov 18, 2025	43.02	43.84	42.20	43.47	43.47	0.67%	10,638
Nov 17, 2025	44.74	44.74	43.12	43.18	43.18	-3.05%	7,975
Nov 14, 2025	43.51	44.54	43.46	44.54	44.54	-0.98%	6,261